Centaurus Energy Inc. (CTA.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 12:04PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 25, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 24, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 23, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 22, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 19, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 18, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 17, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 16, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 15, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 12, 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| Jul 11, 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | 1.7700 | 300 |
| Jul 10, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| Jul 09, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| Jul 08, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 100 |
| Jul 05, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Jul 04, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Jul 03, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| Jul 02, 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 500 |
| Jun 28, 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 500 |
| Jun 27, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Jun 26, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Jun 25, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Jun 24, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Jun 21, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 100 |
| Jun 20, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Jun 19, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Jun 18, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
| Jun 17, 2024 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | 2.6500 | 600 |
| Jun 14, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 400 |
| Jun 13, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 12, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 11, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 10, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 07, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 06, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 05, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 1,700 |
| Jun 04, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Jun 03, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 31, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 30, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 29, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 100 |
| May 28, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 27, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 24, 2024 | 2.4100 | 2.4200 | 2.2500 | 2.2500 | 2.2500 | 2,700 |
| May 23, 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| May 22, 2024 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | 2.2500 | 4,900 |
| May 21, 2024 | 2.1200 | 2.2400 | 2.1200 | 2.2100 | 2.2100 | 4,100 |
| May 17, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 16, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 15, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 14, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 13, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 10, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 09, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 100 |
| May 08, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 07, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 300 |
| May 06, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 03, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| May 02, 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 400 |
| May 01, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Apr 30, 2024 | 1.7200 | 2.2100 | 1.7200 | 2.2100 | 2.2100 | 2,300 |
| Apr 29, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Apr 26, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Apr 25, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Apr 24, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Apr 23, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Apr 22, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Apr 19, 2024 | 2.4000 | 2.5900 | 2.4000 | 2.5900 | 2.5900 | 700 |
| Apr 18, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 100 |
| Apr 17, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Apr 16, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Apr 15, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Apr 12, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 100 |
| Apr 11, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 10, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 09, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 08, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 100 |
| Apr 05, 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| Apr 04, 2024 | 2.5000 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 4,300 |
| Apr 03, 2024 | 2.7900 | 2.7900 | 2.5400 | 2.5400 | 2.5400 | 400 |
| Apr 02, 2024 | 2.5500 | 2.8900 | 2.5000 | 2.5000 | 2.5000 | 2,700 |
| Apr 01, 2024 | 1.6400 | 2.5000 | 1.6400 | 2.5000 | 2.5000 | 5,900 |
| Mar 28, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Mar 27, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Mar 26, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 200 |
| Mar 25, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 22, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 21, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 20, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,000 |
| Mar 19, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 100 |
| Mar 18, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 15, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 14, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 13, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 200 |
| Mar 12, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 11, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Mar 08, 2024 | 1.4500 | 1.4500 | 1.3500 | 1.3500 | 1.3500 | 8,800 |
| Mar 07, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 200 |
| Mar 06, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.