CTU.V - Le Chateau Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 20200.02500.02500.02500.02500.025033,000
Jun. 04, 20200.02500.03000.02500.03000.030075,000
Jun. 03, 20200.03000.03000.02500.03000.0300128,100
Jun. 02, 20200.02500.03000.02000.03000.030043,000
Jun. 01, 20200.02500.02500.02000.02500.025039,000
May 29, 20200.03000.03000.02000.02000.020067,800
May 28, 20200.03000.03000.03000.03000.030020,000
May 27, 20200.03000.03000.02500.03000.030066,000
May 26, 20200.02500.03000.02500.03000.0300271,000
May 25, 20200.03000.03000.03000.03000.0300191,000
May 22, 20200.04000.04000.04000.04000.040010,500
May 21, 20200.03500.03500.03500.03500.0350-
May 20, 20200.04000.04000.03500.03500.0350103,700
May 19, 20200.04000.04000.04000.04000.04002,000
May 15, 20200.04000.04000.03500.03500.035031,638
May 14, 20200.04000.04000.03500.04000.040012,000
May 13, 20200.04000.04000.04000.04000.0400-
May 12, 20200.04000.04000.04000.04000.04001,000
May 11, 20200.04500.04500.04500.04500.0450-
May 08, 20200.04500.04500.04500.04500.04502,000
May 07, 20200.04500.04500.04500.04500.04505,000
May 06, 20200.04500.04500.03500.03500.035065,100
May 05, 20200.04500.05500.04500.05500.055034,080
May 04, 20200.05000.05000.04000.04000.040026,000
May 01, 20200.05000.05000.03500.04500.0450179,131
Apr. 30, 20200.05000.07500.05000.06500.065062,072
Apr. 29, 20200.04000.05000.04000.05000.0500116,018
Apr. 28, 20200.04000.04000.04000.04000.04004,000
Apr. 27, 20200.04000.04000.04000.04000.0400-
Apr. 24, 20200.04000.04000.04000.04000.04008,000
Apr. 23, 20200.04000.04500.04000.04500.045021,000
Apr. 22, 20200.03500.03500.03500.03500.03505,000
Apr. 21, 20200.03000.03000.03000.03000.03008,000
Apr. 20, 20200.03000.03000.03000.03000.03003,117
Apr. 17, 20200.03000.03000.03000.03000.03005,300
Apr. 16, 20200.03000.03000.03000.03000.0300-
Apr. 15, 20200.03000.03000.03000.03000.03003,900
Apr. 14, 20200.03000.03000.03000.03000.0300-
Apr. 13, 20200.03000.03000.03000.03000.0300-
Apr. 09, 20200.03000.03000.03000.03000.030019,000
Apr. 08, 20200.03000.03000.03000.03000.0300-
Apr. 07, 20200.03000.03000.03000.03000.0300-
Apr. 06, 20200.02500.03000.02500.03000.030018,000
Apr. 03, 20200.03000.03000.03000.03000.0300-
Apr. 02, 20200.03000.03000.03000.03000.0300-
Apr. 01, 20200.03000.03000.03000.03000.0300-
Mar. 31, 20200.03000.03000.03000.03000.0300-
Mar. 30, 20200.03000.03000.03000.03000.0300-
Mar. 27, 20200.03000.03000.03000.03000.0300-
Mar. 26, 20200.03000.03000.03000.03000.03002,000
Mar. 25, 20200.02500.02500.02500.02500.0250-
Mar. 24, 20200.02500.02500.02500.02500.02505,000
Mar. 23, 20200.03500.03500.03500.03500.03507,500
Mar. 20, 20200.03000.03000.03000.03000.0300-
Mar. 19, 20200.03000.03000.03000.03000.0300-
Mar. 18, 20200.03000.03000.03000.03000.0300-
Mar. 17, 20200.03000.03000.03000.03000.0300-
Mar. 16, 20200.03000.03000.03000.03000.03002,000
Mar. 13, 20200.03500.03500.03500.03500.0350-
Mar. 12, 20200.03500.03500.03500.03500.0350-
Mar. 11, 20200.03500.03500.03500.03500.0350-
Mar. 10, 20200.03500.03500.03500.03500.0350-
Mar. 09, 20200.03500.03500.03500.03500.035068,266
Mar. 06, 20200.04000.04000.04000.04000.0400-
Mar. 05, 20200.04000.04000.04000.04000.04001,000
Mar. 04, 20200.04000.04000.04000.04000.0400-
Mar. 03, 20200.04000.04000.04000.04000.04004,000
Mar. 02, 20200.04000.04000.04000.04000.0400-
Feb. 28, 20200.04000.04000.04000.04000.040015,000
Feb. 27, 20200.04000.04000.04000.04000.0400-
Feb. 26, 20200.04000.04000.04000.04000.0400-
Feb. 25, 20200.04000.04000.04000.04000.0400-
Feb. 24, 20200.04000.04000.04000.04000.0400-
Feb. 21, 20200.04000.04000.04000.04000.0400-
Feb. 20, 20200.04000.04000.04000.04000.0400-
Feb. 19, 20200.04000.04000.04000.04000.040011,000
Feb. 18, 20200.04000.04000.04000.04000.0400-
Feb. 14, 20200.04000.04000.04000.04000.0400-
Feb. 13, 20200.04000.04000.04000.04000.0400-
Feb. 12, 20200.04000.04000.04000.04000.04001,666
Feb. 11, 20200.04000.04000.04000.04000.040050,000
Feb. 10, 20200.03500.04000.03500.03500.035022,400
Feb. 07, 20200.04000.04000.04000.04000.0400-
Feb. 06, 20200.04000.04000.04000.04000.0400-
Feb. 05, 20200.04000.04000.04000.04000.04009,000
Feb. 04, 20200.04000.04000.04000.04000.04001,000
Feb. 03, 20200.04000.04000.04000.04000.0400-
Jan. 31, 20200.04000.04000.04000.04000.0400-
Jan. 30, 20200.04000.04000.04000.04000.0400-
Jan. 29, 20200.04000.04000.04000.04000.0400-
Jan. 28, 20200.04000.04000.04000.04000.0400-
Jan. 27, 20200.04000.04000.04000.04000.04005,000
Jan. 24, 20200.04000.04000.04000.04000.0400-
Jan. 23, 20200.04000.04000.04000.04000.0400-
Jan. 22, 20200.04000.04000.04000.04000.0400-
Jan. 21, 20200.04000.04000.04000.04000.040015,000
Jan. 20, 20200.04000.04000.04000.04000.04006,600
Jan. 17, 20200.04000.04000.04000.04000.0400-
Jan. 16, 20200.04000.04000.04000.04000.0400-
Jan. 15, 20200.05000.05000.04000.04000.040023,272
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...