Canada markets closed

Centaurus Energy Inc. (CTA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.45000.0000 (0.00%)
At close: 03:58PM EST
Time Period:
Feb 25, 2023 - Feb 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20241.46001.46001.45001.45001.4500500
Feb 22, 20241.45001.45001.45001.45001.4500-
Feb 21, 20241.45001.45001.45001.45001.4500-
Feb 20, 20241.45001.45001.45001.45001.4500200
Feb 16, 20241.45001.45001.45001.45001.4500200
Feb 15, 20241.45001.45001.45001.45001.4500-
Feb 14, 20241.45001.45001.45001.45001.45001,400
Feb 13, 20241.60001.60001.60001.60001.6000-
Feb 12, 20241.60001.60001.60001.60001.6000100
Feb 09, 20241.87001.87001.87001.87001.8700-
Feb 08, 20241.87001.87001.87001.87001.8700-
Feb 07, 20241.87001.87001.87001.87001.87001,000
Feb 06, 20241.36001.87001.35001.87001.8700700
Feb 05, 20241.35001.35001.35001.35001.3500-
Feb 02, 20241.35001.35001.35001.35001.3500600
Feb 01, 20241.61001.61001.61001.61001.6100100
Jan 31, 20241.87001.87001.87001.87001.8700-
Jan 30, 20241.87001.87001.87001.87001.8700-
Jan 29, 20241.50001.88001.50001.87001.8700300
Jan 26, 20241.50001.50001.50001.50001.5000-
Jan 25, 20241.50001.50001.50001.50001.5000-
Jan 24, 20241.50001.50001.50001.50001.5000100
Jan 23, 20241.35001.35001.35001.35001.3500-
Jan 22, 20241.35001.35001.35001.35001.3500-
Jan 19, 20241.35001.35001.35001.35001.3500-
Jan 18, 20241.35001.35001.35001.35001.3500-
Jan 17, 20241.35001.35001.35001.35001.3500-
Jan 16, 20241.35001.35001.35001.35001.3500100
Jan 15, 20241.92001.92001.92001.92001.9200100
Jan 12, 20241.92001.92001.92001.92001.9200200
Jan 11, 20241.94001.94001.94001.94001.9400-
Jan 10, 20241.74002.15001.74001.94001.94002,900
Jan 09, 20241.79001.79001.79001.79001.7900-
Jan 08, 20241.79001.79001.79001.79001.7900200
Jan 05, 20241.80001.80001.80001.80001.8000100
Jan 04, 20241.33001.33001.33001.33001.3300-
Jan 03, 20241.33001.33001.33001.33001.3300-
Jan 02, 20241.33001.33001.33001.33001.3300-
Dec 29, 20231.33001.33001.33001.33001.3300200
Dec 28, 20231.32001.52001.32001.52001.5200500
Dec 27, 20231.58001.58001.58001.58001.58002,000
Dec 22, 20231.57001.58001.57001.58001.5800900
Dec 21, 20231.29001.53001.29001.53001.53002,000
Dec 20, 20231.39001.39001.39001.39001.3900200
Dec 19, 20231.30001.43001.27001.27001.27001,100
Dec 18, 20231.27001.30001.27001.30001.3000400
Dec 15, 20231.17001.27001.17001.27001.2700500
Dec 14, 20231.16001.16001.16001.16001.1600100
Dec 13, 20231.40001.40001.40001.40001.4000100
Dec 12, 20231.50001.50001.50001.50001.5000100
Dec 11, 20231.54001.54001.54001.54001.5400-
Dec 08, 20231.54001.54001.54001.54001.5400100
Dec 07, 20231.45001.45001.45001.45001.4500-
Dec 06, 20231.45001.45001.45001.45001.45001,100
Dec 05, 20231.31001.31001.31001.31001.3100100
Dec 04, 20231.32001.32001.32001.32001.3200200
Dec 01, 20231.35001.35001.35001.35001.35002,200
Nov 30, 20231.11001.11001.11001.11001.1100-
Nov 29, 20231.11001.11001.11001.11001.1100-
Nov 28, 20231.11001.11001.11001.11001.1100-
Nov 27, 20231.11001.11001.11001.11001.1100-
Nov 24, 20231.11001.11001.11001.11001.1100-
Nov 23, 20231.11001.11001.11001.11001.1100-
Nov 22, 20231.11001.11001.11001.11001.1100-
Nov 21, 20231.11001.11001.11001.11001.110010,100
Nov 20, 20231.33001.33001.33001.33001.3300-
Nov 17, 20231.33001.33001.33001.33001.3300-
Nov 16, 20231.33001.33001.33001.33001.3300-
Nov 15, 20231.27001.33001.27001.33001.33005,200
Nov 14, 20231.22001.22001.22001.22001.2200-
Nov 13, 20231.22001.22001.22001.22001.2200-
Nov 10, 20231.22001.22001.22001.22001.2200-
Nov 09, 20231.22001.22001.22001.22001.2200-
Nov 08, 20231.22001.22001.22001.22001.2200-
Nov 07, 20231.22001.22001.22001.22001.2200100
Nov 06, 20231.25001.25001.25001.25001.2500-
Nov 03, 20231.24001.25001.24001.25001.25002,700
Nov 02, 20231.20001.21001.20001.21001.2100700
Nov 01, 20231.27001.27001.27001.27001.2700600
Oct 31, 20231.27001.27001.27001.27001.2700-
Oct 30, 20231.38001.38001.27001.27001.2700200
Oct 27, 20231.64001.64001.64001.64001.6400-
Oct 26, 20231.64001.64001.64001.64001.6400-
Oct 25, 20231.64001.64001.64001.64001.6400-
Oct 24, 20231.64001.64001.64001.64001.6400-
Oct 23, 20231.64001.64001.64001.64001.6400-
Oct 20, 20231.64001.64001.64001.64001.6400-
Oct 19, 20231.64001.64001.64001.64001.6400-
Oct 18, 20231.64001.64001.64001.64001.6400-
Oct 17, 20231.64001.64001.64001.64001.6400-
Oct 16, 20231.64001.64001.64001.64001.6400300
Oct 13, 20231.50001.50001.50001.50001.5000200
Oct 12, 20231.90001.90001.64001.64001.64002,100
Oct 11, 20232.01002.01002.01002.01002.0100-
Oct 10, 20232.01002.01002.01002.01002.0100-
Oct 06, 20232.01002.01002.01002.01002.0100200
Oct 05, 20232.01002.01002.01002.01002.0100-
Oct 04, 20232.01002.01002.01002.01002.0100100
Oct 03, 20232.40002.40002.40002.40002.4000-
Oct 02, 20232.40002.40002.40002.40002.4000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...