Crescita Therapeutics Inc. (CTX.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.4700

-0.0050

(-1.05%)

At close: 10:53AM EDT

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	25,675
May 17, 2024	0.4400	0.4750	0.4400	0.4750	0.4750	6,000
May 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,500
May 15, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	14,000
May 14, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
May 13, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
May 10, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	23,000
May 09, 2024	0.4400	0.4400	0.4200	0.4350	0.4350	16,000
May 08, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	1,500
May 07, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 06, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 03, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	10,000
May 02, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
May 01, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 30, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 29, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Apr 26, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	2,200
Apr 25, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	4,500
Apr 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	4,000
Apr 23, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	3,500
Apr 22, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	4,700
Apr 19, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	3,800
Apr 18, 2024	0.4300	0.4350	0.4300	0.4350	0.4350	3,000
Apr 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,200
Apr 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	23,000
Apr 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	12,500
Apr 09, 2024	0.4550	0.4550	0.4400	0.4400	0.4400	13,000
Apr 08, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	600
Apr 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Apr 04, 2024	0.4400	0.4500	0.4400	0.4400	0.4400	28,500
Apr 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,300
Apr 02, 2024	0.4500	0.4500	0.4300	0.4300	0.4300	19,500
Apr 01, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	3,500
Mar 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	15,500
Mar 25, 2024	0.4050	0.4900	0.4050	0.4300	0.4300	62,000
Mar 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,000
Mar 21, 2024	0.4000	0.4000	0.3750	0.4000	0.4000	26,000
Mar 20, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	6,500
Mar 19, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	1,700
Mar 18, 2024	0.4000	0.4200	0.4000	0.4000	0.4000	5,100
Mar 15, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	26,000
Mar 14, 2024	0.3700	0.3700	0.3600	0.3650	0.3650	27,500
Mar 13, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 12, 2024	0.3800	0.3800	0.3700	0.3750	0.3750	12,000
Mar 11, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	33,000
Mar 08, 2024	0.3900	0.4200	0.3850	0.3850	0.3850	13,200
Mar 07, 2024	0.3900	0.4000	0.3900	0.3900	0.3900	68,700
Mar 06, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	4,000
Mar 05, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	111,600
Mar 04, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	19,500
Mar 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 29, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	55,000
Feb 28, 2024	0.4200	0.4250	0.4200	0.4200	0.4200	31,500
Feb 27, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	10,100
Feb 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	500
Feb 22, 2024	0.4500	0.4500	0.4400	0.4400	0.4400	8,800
Feb 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Feb 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	5,500
Feb 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 15, 2024	0.5000	0.5000	0.4400	0.4600	0.4600	62,400
Feb 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Feb 13, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	4,500
Feb 12, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 09, 2024	0.4850	0.4850	0.4800	0.4800	0.4800	4,000
Feb 08, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Feb 07, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 06, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	4,300
Feb 05, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 02, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	19,500
Feb 01, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jan 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,500
Jan 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	4,000
Jan 29, 2024	0.4350	0.5000	0.4350	0.5000	0.5000	24,000
Jan 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,500
Jan 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	23,000
Jan 24, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	43,500
Jan 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,500
Jan 22, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	15,500
Jan 19, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	21,000
Jan 18, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	5,900
Jan 17, 2024	0.5500	0.5500	0.5300	0.5400	0.5400	22,000
Jan 16, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 15, 2024	0.5600	0.5600	0.5000	0.5400	0.5400	35,400
Jan 12, 2024	0.5600	0.5600	0.5400	0.5400	0.5400	26,300
Jan 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	3,500
Jan 10, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,300
Jan 09, 2024	0.5400	0.5700	0.5400	0.5700	0.5700	34,700
Jan 08, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	58,000
Jan 05, 2024	0.5700	0.5700	0.5300	0.5300	0.5300	16,000
Jan 04, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	7,500
Jan 03, 2024	0.4900	0.5300	0.4900	0.5300	0.5300	14,500
Jan 02, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	11,600
Dec 29, 2023	0.4100	0.4900	0.4100	0.4900	0.4900	67,000
Dec 28, 2023	0.4700	0.4700	0.4400	0.4400	0.4400	21,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7332-0.0010(-0.13%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,191.12+159.58(+0.17%)

Crescita Therapeutics Inc. (CTX.TO)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7332
-0.0010(-0.13%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,191.12
+159.58(+0.17%)