Canada markets close in 5 hours 55 minutes

Canadian Overseas Petroleum Limited (XOP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01000.0000 (0.00%)
As of 9:38AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.01000.01000.01000.01000.010012,700
May 13, 20210.01000.01000.00500.01000.0100299,275
May 12, 20210.01000.01000.00500.01000.0100120,801
May 11, 20210.01000.01000.00500.01000.0100649,500
May 10, 20210.01000.01000.01000.01000.0100280,150
May 07, 20210.01000.01000.00500.01000.01002,230,001
May 06, 20210.01000.01000.01000.01000.01003,092,500
May 05, 20210.01000.01500.01000.01000.01002,724,066
May 04, 20210.01000.01000.00750.01000.01002,702,515
May 03, 20210.01000.01000.01000.01000.01006,355,172
Apr. 30, 20210.01000.01500.01000.01000.010010,071,737
Apr. 29, 20210.01000.01000.01000.01000.01004,874,459
Apr. 28, 20210.01000.01000.00500.01000.0100934,198
Apr. 27, 20210.01000.01000.00500.01000.0100484,000
Apr. 26, 20210.01000.01000.01000.01000.01001,531,850
Apr. 23, 20210.01000.01000.01000.01000.0100245,500
Apr. 22, 20210.01000.01000.00500.01000.01001,174,900
Apr. 21, 20210.01000.01000.01000.01000.01001,154,200
Apr. 20, 20210.00500.01000.00500.01000.0100639,427
Apr. 19, 20210.01000.01000.00500.01000.01001,375,500
Apr. 16, 20210.01000.01000.00500.01000.01002,896,563
Apr. 15, 20210.01000.01000.01000.01000.01005,103,058
Apr. 14, 20210.01000.01500.01000.01000.010032,781,562
Apr. 13, 20210.01500.01500.01000.01000.01002,034,750
Apr. 12, 20210.01000.01500.01000.01000.01003,930,834
Apr. 09, 20210.01500.01500.01000.01000.0100287,750
Apr. 08, 20210.01500.01500.01000.01250.0125717,277
Apr. 07, 20210.01000.01500.01000.01000.0100733,069
Apr. 06, 20210.01500.01500.01000.01500.01502,822,231
Apr. 05, 20210.01000.01500.01000.01500.0150531,635
Apr. 01, 20210.01500.01500.01000.01500.01502,760,946
Mar. 31, 20210.01500.01500.01000.01000.01002,454,767
Mar. 30, 20210.01500.01500.01000.01000.01001,789,582
Mar. 29, 20210.01500.01500.01000.01250.01257,878,279
Mar. 26, 20210.01000.01500.01000.01500.01501,677,027
Mar. 25, 20210.01500.01500.01000.01500.01504,758,708
Mar. 24, 20210.01500.01500.01000.01500.01501,181,685
Mar. 23, 20210.01500.01500.01000.01500.01505,680,580
Mar. 22, 20210.01500.01500.01000.01500.01508,111,133
Mar. 19, 20210.01500.02000.01500.01500.015027,409,974
Mar. 18, 20210.01000.01500.00750.01500.015085,857,271
Mar. 17, 20210.01000.01000.00500.00500.00503,509,705
Mar. 16, 20210.01000.01000.00500.01000.01004,040,510
Mar. 15, 20210.01000.01000.00500.00500.00503,261,372
Mar. 12, 20210.01000.01000.00500.00500.0050617,577
Mar. 11, 20210.01000.01000.00500.00500.00502,492,613
Mar. 10, 20210.01000.01000.00500.00500.00501,814,525
Mar. 09, 20210.01000.01000.00500.01000.01001,127,963
Mar. 08, 20210.01000.01000.00500.01000.01001,344,200
Mar. 05, 20210.00500.01000.00500.00500.00501,373,680
Mar. 04, 20210.01000.01000.00500.01000.01001,611,032
Mar. 03, 20210.01000.01000.00500.01000.01003,774,500
Mar. 02, 20210.01000.01000.00500.00500.00502,810,600
Mar. 01, 20210.01000.01000.00500.00500.00502,575,750
Feb. 26, 20210.01000.01000.00500.01000.01001,317,037
Feb. 25, 20210.01000.01000.00500.00500.00505,310,267
Feb. 24, 20210.01000.01000.00500.00500.00503,254,015
Feb. 23, 20210.01000.01000.00500.00750.00752,104,834
Feb. 22, 20210.01000.01000.00500.01000.01001,412,100
Feb. 19, 20210.00500.01000.00500.00500.00503,439,710
Feb. 18, 20210.01000.01000.00500.00500.0050641,301
Feb. 17, 20210.01000.01000.00500.00500.00501,354,011
Feb. 16, 20210.00500.01000.00500.01000.010022,610,575
Feb. 12, 20210.00500.01000.00500.01000.01007,133,042
Feb. 11, 20210.00500.00500.00500.00500.00506,486,400
Feb. 10, 20210.00500.00500.00500.00500.00508,153,260
Feb. 09, 20210.00500.00500.00500.00500.00505,375,700
Feb. 08, 20210.00500.00500.00500.00500.00504,349,250
Feb. 05, 20210.00500.00500.00500.00500.00503,844,150
Feb. 04, 20210.00500.00500.00500.00500.00509,951,792
Feb. 03, 20210.00500.00500.00500.00500.00504,800,200
Feb. 02, 20210.00500.00500.00500.00500.00504,929,609
Feb. 01, 20210.00500.00500.00500.00500.005017,336,524
Jan. 29, 20210.00500.00500.00500.00500.00502,925,125
Jan. 28, 20210.00500.00500.00500.00500.00509,064,766
Jan. 27, 20210.00500.00500.00500.00500.00504,828,702
Jan. 26, 20210.00500.00500.00500.00500.00508,612,200
Jan. 25, 20210.00500.00500.00500.00500.005024,299,923
Jan. 22, 20210.00500.01000.00500.00750.007528,569,115
Jan. 21, 20210.00500.01000.00500.01000.01007,794,305
Jan. 20, 20210.00500.00500.00500.00500.00501,560,000
Jan. 19, 20210.00500.00500.00500.00500.00501,280,400
Jan. 18, 20210.00500.00500.00500.00500.00502,818,700
Jan. 15, 20210.00500.00500.00500.00500.00508,412,546
Jan. 14, 20210.00500.00500.00500.00500.005021,259,439
Jan. 13, 20210.00500.00500.00500.00500.005021,578,202
Jan. 12, 20210.00500.01000.00500.00500.005042,992,000
Jan. 11, 20210.00500.01000.00500.00500.005016,451,890
Jan. 08, 20210.00500.01000.00500.01000.010031,787,998
Jan. 07, 20210.00500.01000.00500.01000.01009,096,500
Jan. 06, 20210.00500.01000.00500.00500.00501,279,250
Jan. 05, 20210.00500.00500.00500.00500.00503,869,500
Jan. 04, 20210.00500.00500.00500.00500.00503,357,600
Dec. 31, 20200.00500.00500.00500.00500.00501,335,000
Dec. 30, 20200.00500.00500.00500.00500.00505,875,013
Dec. 29, 20200.00500.01000.00500.00500.0050425,800
Dec. 24, 20200.00500.00500.00500.00500.0050178,500
Dec. 23, 20200.00500.00500.00500.00500.00501,049,875
Dec. 22, 20200.00500.00500.00500.00500.0050-
Dec. 21, 20200.00500.00500.00500.00500.00501,363,510
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...