Canada Markets closed

Ceapro Inc. (CZO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.7400+0.0200 (+2.78%)
At close: 03:24PM EDT
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.72000.74000.72000.74000.740027,200
Aug 10, 20220.70000.72000.70000.72000.720033,900
Aug 09, 20220.67000.73000.67000.73000.7300130,200
Aug 08, 20220.65000.67000.65000.67000.6700200,300
Aug 05, 20220.63000.65000.61000.65000.650060,500
Aug 04, 20220.63000.63000.63000.63000.63003,700
Aug 03, 20220.63000.64000.63000.64000.640070,500
Aug 02, 20220.65000.66000.64000.64000.640071,400
Jul 29, 20220.62000.66000.62000.66000.660022,000
Jul 28, 20220.62000.62000.61000.61000.610025,500
Jul 27, 20220.61000.61000.61000.61000.610012,400
Jul 26, 20220.60000.60000.60000.60000.600076,500
Jul 25, 20220.63000.64000.60000.60000.600073,100
Jul 22, 20220.60000.64000.60000.64000.640072,500
Jul 21, 20220.58000.60000.58000.59000.590053,800
Jul 20, 20220.57000.57000.57000.57000.570010,000
Jul 19, 20220.58000.58000.58000.58000.58009,500
Jul 18, 20220.57000.58000.56000.57000.5700126,500
Jul 15, 20220.56000.56000.54000.54000.540022,200
Jul 14, 20220.56000.56000.56000.56000.5600139,300
Jul 13, 20220.60000.60000.56000.56000.560079,800
Jul 12, 20220.57000.60000.56000.56000.5600217,500
Jul 11, 20220.60000.60000.55000.56000.560097,300
Jul 08, 20220.58000.58000.55000.56000.5600217,700
Jul 07, 20220.57000.60000.57000.60000.6000318,300
Jul 06, 20220.60000.60000.56000.56000.560060,700
Jul 05, 20220.58000.58000.57000.57000.570018,200
Jul 04, 20220.59000.59000.59000.59000.5900-
Jun 30, 20220.57000.59000.57000.59000.590016,500
Jun 29, 20220.60000.60000.60000.60000.600010,000
Jun 28, 20220.60000.60000.60000.60000.60001,200
Jun 27, 20220.58000.60000.58000.60000.600036,900
Jun 24, 20220.60000.60000.57000.59000.590013,000
Jun 23, 20220.62000.62000.62000.62000.62001,500
Jun 22, 20220.60000.60000.60000.60000.60001,000
Jun 21, 20220.60000.60000.60000.60000.60008,000
Jun 20, 20220.60000.60000.60000.60000.6000800
Jun 17, 20220.56000.59000.56000.58000.580024,200
Jun 16, 20220.57000.57000.57000.57000.570047,000
Jun 15, 20220.57000.59000.57000.59000.59001,700
Jun 14, 20220.59000.60000.58000.60000.600035,600
Jun 13, 20220.62000.62000.59000.59000.590022,200
Jun 10, 20220.62000.64000.61000.63000.630025,100
Jun 09, 20220.64000.66000.64000.66000.6600104,100
Jun 08, 20220.64000.64000.63000.63000.6300135,000
Jun 07, 20220.61000.61000.61000.61000.61002,400
Jun 06, 20220.63000.63000.63000.63000.630011,500
Jun 03, 20220.63000.63000.63000.63000.63002,000
Jun 02, 20220.64000.65000.61000.65000.65006,000
Jun 01, 20220.64000.65000.64000.65000.650038,000
May 31, 20220.64000.66000.64000.64000.640019,000
May 30, 20220.65000.65000.65000.65000.65009,500
May 27, 20220.65000.65000.65000.65000.65005,000
May 26, 20220.65000.67000.65000.67000.670052,000
May 25, 20220.63000.65000.63000.65000.650039,400
May 24, 20220.61000.65000.61000.63000.6300109,000
May 20, 20220.59000.60000.59000.59000.590021,000
May 19, 20220.59000.60000.58000.59000.590058,100
May 18, 20220.61000.62000.58000.60000.6000249,900
May 17, 20220.47000.47000.47000.47000.47001,900
May 16, 20220.47000.47000.47000.47000.47003,500
May 13, 20220.46000.46000.46000.46000.46005,000
May 12, 20220.48000.48000.46000.46000.460030,900
May 11, 20220.52000.52000.49000.49000.49009,500
May 10, 20220.50000.52000.50000.52000.520027,900
May 09, 20220.47000.48000.47000.48000.480011,600
May 06, 20220.47000.47000.46000.47000.470015,600
May 05, 20220.47000.47000.46000.46000.460038,000
May 04, 20220.48000.48000.47000.47000.47003,000
May 03, 20220.47000.47000.47000.47000.4700-
May 02, 20220.47000.47000.47000.47000.4700-
Apr 29, 20220.48000.48000.47000.47000.470040,000
Apr 28, 20220.49000.49000.48000.48000.480042,700
Apr 27, 20220.49000.49000.49000.49000.49001,000
Apr 26, 20220.49000.49000.49000.49000.49002,800
Apr 25, 20220.50000.50000.49000.49000.490026,400
Apr 22, 20220.50000.51000.50000.50000.500021,600
Apr 21, 20220.51000.51000.50000.51000.510027,000
Apr 20, 20220.56000.56000.55000.55000.550012,100
Apr 19, 20220.52000.52000.51000.52000.520022,000
Apr 18, 20220.53000.53000.52000.52000.520017,700
Apr 14, 20220.52000.52000.52000.52000.52005,000
Apr 13, 20220.54000.60000.54000.55000.5500139,500
Apr 12, 20220.52000.52000.52000.52000.520010,300
Apr 11, 20220.52000.52000.52000.52000.5200400
Apr 08, 20220.52000.52000.52000.52000.520020,200
Apr 07, 20220.51000.51000.51000.51000.51002,200
Apr 06, 20220.52000.52000.52000.52000.52005,500
Apr 05, 20220.52000.52000.52000.52000.5200-
Apr 04, 20220.51000.52000.51000.52000.52007,000
Apr 01, 20220.51000.51000.51000.51000.51004,500
Mar 31, 20220.50000.51000.50000.51000.51009,400
Mar 30, 20220.52000.52000.51000.51000.510024,600
Mar 29, 20220.52000.52000.52000.52000.52006,000
Mar 28, 20220.55000.55000.55000.55000.55002,500
Mar 25, 20220.55000.55000.55000.55000.55001,400
Mar 24, 20220.52000.55000.52000.55000.550062,900
Mar 23, 20220.52000.52000.51000.51000.510020,300
Mar 22, 20220.50000.52000.50000.52000.52007,500
Mar 21, 20220.47000.50000.47000.50000.500034,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...