Canada Markets open in 5 hrs 33 mins

Ceapro Inc. (CZO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.58000.0000 (0.00%)
At close: 12:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 2021------
Dec. 08, 20210.58000.58000.58000.58000.58005,000
Dec. 07, 20210.57000.58000.57000.58000.580019,400
Dec. 06, 20210.55000.55000.55000.55000.55003,900
Dec. 03, 20210.55000.55000.55000.55000.55003,500
Dec. 02, 20210.57000.57000.53000.56000.560017,000
Dec. 01, 20210.55000.58000.55000.58000.580016,600
Nov. 30, 20210.55000.55000.55000.55000.55003,500
Nov. 29, 20210.58000.59000.57000.59000.590010,900
Nov. 26, 20210.55000.58000.52000.58000.580089,700
Nov. 25, 20210.53000.58000.53000.55000.550034,300
Nov. 24, 20210.55000.55000.50000.53000.530084,000
Nov. 23, 20210.57000.57000.52000.55000.550083,900
Nov. 22, 20210.58000.58000.57000.57000.5700104,200
Nov. 19, 20210.59000.59000.59000.59000.590013,000
Nov. 18, 20210.59000.59000.57000.59000.590054,900
Nov. 17, 20210.64000.64000.57000.60000.6000187,800
Nov. 16, 20210.66000.66000.66000.66000.6600-
Nov. 15, 20210.64000.68000.64000.66000.660012,000
Nov. 12, 20210.67000.68000.67000.68000.68007,500
Nov. 11, 20210.63000.67000.63000.67000.670044,700
Nov. 10, 20210.63000.63000.62000.62000.62009,000
Nov. 09, 20210.61000.61000.61000.61000.6100-
Nov. 08, 20210.61000.62000.61000.61000.610031,600
Nov. 05, 20210.61000.61000.61000.61000.61003,500
Nov. 04, 20210.63000.65000.61000.61000.610074,700
Nov. 03, 20210.61000.63000.61000.63000.630032,100
Nov. 02, 20210.61000.62000.60000.60000.600033,800
Nov. 01, 20210.62000.62000.60000.61000.610016,900
Oct. 29, 20210.61000.62000.61000.61000.610012,900
Oct. 28, 20210.60000.62000.60000.62000.62008,800
Oct. 27, 20210.61000.61000.61000.61000.610014,700
Oct. 26, 20210.60000.61000.60000.60000.600068,100
Oct. 25, 20210.61000.61000.60000.61000.610049,100
Oct. 22, 20210.63000.63000.63000.63000.6300-
Oct. 21, 20210.61000.63000.61000.63000.63008,400
Oct. 20, 20210.61000.61000.61000.61000.610021,700
Oct. 19, 20210.62000.62000.61000.61000.610023,700
Oct. 18, 20210.62000.62000.60000.62000.620052,000
Oct. 15, 20210.61000.61000.61000.61000.61007,000
Oct. 14, 20210.63000.63000.61000.63000.630015,100
Oct. 13, 20210.64000.64000.62000.63000.63002,000
Oct. 12, 20210.64000.64000.60000.60000.600030,500
Oct. 08, 20210.63000.64000.63000.64000.64008,200
Oct. 07, 20210.62000.62000.62000.62000.62004,700
Oct. 06, 20210.61000.62000.61000.62000.620028,300
Oct. 05, 20210.63000.63000.60000.60000.600030,900
Oct. 04, 20210.64000.65000.64000.65000.65004,200
Oct. 01, 20210.65000.65000.65000.65000.6500-
Sep. 30, 20210.68000.68000.65000.65000.650021,500
Sep. 29, 20210.67000.69000.67000.69000.690024,000
Sep. 28, 20210.65000.65000.65000.65000.650010,500
Sep. 27, 20210.62000.66000.62000.66000.66001,900
Sep. 24, 20210.63000.63000.63000.63000.63009,500
Sep. 23, 20210.64000.65000.64000.64000.640011,200
Sep. 22, 20210.66000.66000.64000.64000.64005,300
Sep. 21, 20210.66000.66000.66000.66000.660010,300
Sep. 20, 20210.64000.64000.64000.64000.64007,000
Sep. 17, 20210.62000.62000.62000.62000.6200-
Sep. 16, 20210.64000.64000.62000.62000.620014,200
Sep. 15, 20210.64000.64000.64000.64000.6400-
Sep. 14, 20210.66000.67000.63000.64000.640022,900
Sep. 13, 20210.68000.68000.67000.67000.670017,500
Sep. 10, 20210.67000.70000.67000.70000.700060,700
Sep. 09, 20210.68000.68000.67000.67000.67008,600
Sep. 08, 20210.66000.67000.64000.67000.670017,300
Sep. 07, 20210.68000.68000.65000.65000.650020,800
Sep. 03, 20210.69000.69000.69000.69000.69004,700
Sep. 02, 20210.70000.70000.70000.70000.7000-
Sep. 01, 20210.70000.70000.70000.70000.7000-
Aug. 31, 20210.65000.70000.65000.70000.700044,900
Aug. 30, 20210.65000.65000.62000.62000.620022,500
Aug. 27, 20210.65000.67000.65000.67000.670016,000
Aug. 26, 20210.68000.68000.66000.66000.660022,600
Aug. 25, 20210.65000.65000.65000.65000.650025,600
Aug. 24, 20210.67000.68000.67000.68000.68002,500
Aug. 23, 20210.66000.68000.66000.68000.680013,800
Aug. 20, 20210.63000.63000.63000.63000.63006,000
Aug. 19, 20210.65000.68000.65000.66000.660022,500
Aug. 18, 20210.62000.64000.62000.62000.62004,800
Aug. 17, 20210.65000.65000.62000.63000.630035,700
Aug. 16, 20210.67000.67000.67000.67000.6700900
Aug. 13, 20210.68000.68000.68000.68000.680015,000
Aug. 12, 20210.65000.68000.65000.67000.670025,000
Aug. 11, 20210.66000.66000.65000.65000.650024,200
Aug. 10, 20210.65000.66000.65000.65000.650026,400
Aug. 09, 20210.65000.65000.65000.65000.65005,100
Aug. 06, 20210.65000.65000.65000.65000.650034,500
Aug. 05, 20210.64000.65000.64000.65000.65009,500
Aug. 04, 20210.63000.63000.62000.62000.620012,600
Aug. 03, 20210.63000.63000.63000.63000.630040,600
Jul. 30, 20210.62000.63000.62000.63000.630022,400
Jul. 29, 20210.60000.62000.60000.62000.620030,500
Jul. 28, 20210.63000.63000.57000.57000.57007,200
Jul. 27, 20210.59000.59000.56000.56000.560050,400
Jul. 26, 20210.60000.60000.59000.60000.60006,000
Jul. 23, 20210.59000.59000.58000.58000.580039,400
Jul. 22, 20210.62000.62000.62000.62000.62002,500
Jul. 21, 20210.60000.60000.60000.60000.60004,900
Jul. 20, 20210.57000.57000.57000.57000.57009,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...