Canada Markets open in 2 hrs 39 mins

Canadian Overseas Petroleum Limited (XOP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.21000.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022------
Dec 06, 20220.21000.22000.21000.21000.210097,500
Dec 05, 20220.22000.22000.20500.21000.210060,522
Dec 02, 20220.21500.23000.21500.23000.230039,030
Dec 01, 20220.20500.21500.20500.21500.215055,000
Nov 30, 20220.21000.21000.21000.21000.210037,800
Nov 29, 20220.21000.21000.21000.21000.2100-
Nov 28, 20220.20500.23000.20500.21000.210023,002
Nov 25, 20220.21500.21500.21000.21000.210073,500
Nov 24, 20220.22000.22000.22000.22000.2200500
Nov 23, 20220.21000.21000.20500.21000.2100142,000
Nov 22, 20220.22000.22000.20500.20500.205012,000
Nov 21, 20220.21500.21500.21500.21500.21503,200
Nov 18, 20220.21500.24000.21500.22500.225079,022
Nov 17, 20220.22000.23000.21500.23000.23005,557
Nov 16, 20220.23000.23000.22000.22000.220031,890
Nov 15, 20220.23000.23000.23000.23000.23003,600
Nov 14, 20220.23000.24500.23000.24000.24006,465
Nov 11, 20220.23000.23000.22000.22500.225062,642
Nov 10, 20220.22500.22500.22000.22500.2250143,500
Nov 09, 20220.23000.23000.23000.23000.230023,200
Nov 08, 20220.23500.23500.23000.23500.23502,520
Nov 07, 20220.23500.24000.23500.24000.24007,002
Nov 04, 20220.23000.23000.22000.22500.225092,999
Nov 03, 20220.23500.23500.22500.22500.2250144,854
Nov 02, 20220.24500.24500.24000.24000.24009,080
Nov 01, 20220.24000.25000.23000.25000.250081,485
Oct 31, 20220.25000.25000.23000.23000.23009,555
Oct 28, 20220.25000.25000.25000.25000.250074,200
Oct 27, 20220.25000.25000.24500.24500.24502,000
Oct 26, 20220.25000.25000.25000.25000.250012,043
Oct 25, 20220.25000.25500.23500.25500.255022,350
Oct 24, 20220.22000.23000.22000.23000.23007,074
Oct 21, 20220.23500.23500.22500.23500.235097,550
Oct 20, 20220.24500.24500.23500.23500.2350252,400
Oct 19, 20220.24500.25000.24500.25000.25002,901
Oct 18, 20220.25000.26000.25000.26000.260022,700
Oct 17, 20220.24500.25000.24500.24500.24508,000
Oct 14, 20220.24500.25500.24000.24000.240010,018
Oct 13, 20220.24500.24500.23500.24000.240015,500
Oct 12, 20220.24000.25000.23000.25000.250033,118
Oct 11, 20220.24500.25000.23500.25000.250061,471
Oct 07, 20220.25500.26000.25000.26000.260020,600
Oct 06, 20220.24000.24500.24000.24500.2450127,490
Oct 05, 20220.24500.24500.23500.23500.23504,381
Oct 04, 20220.24500.25000.24500.24500.2450137,152
Oct 03, 20220.22000.23000.22000.23000.230046,270
Sept 30, 20220.21000.21000.20500.20500.205010,500
Sept 29, 20220.21000.21500.20500.20500.205014,150
Sept 28, 20220.20000.22000.19500.22000.220033,130
Sept 27, 20220.20000.20000.20000.20000.200012,770
Sept 26, 20220.21500.22000.20000.20000.200067,485
Sept 23, 20220.20000.21000.19000.21000.210046,301
Sept 22, 20220.21000.21000.20500.20500.205048,530
Sept 21, 20220.22000.22000.21000.21000.210046,945
Sept 20, 20220.21000.21500.21000.21500.21501,027
Sept 19, 20220.25000.25000.20500.20500.205081,075
Sept 16, 20220.22500.23500.22500.23500.23509,500
Sept 15, 20220.24000.24000.22500.22500.225031,067
Sept 14, 20220.24000.24000.22000.24000.240042,000
Sept 13, 20220.26500.26500.24000.24000.2400149,415
Sept 12, 20220.24000.26000.24000.25500.255093,710
Sept 09, 20220.22500.22500.21000.22000.220069,655
Sept 08, 20220.23500.23500.22000.22000.220010,430
Sept 07, 20220.24000.24500.23500.23500.235023,501
Sept 06, 20220.22500.23000.22500.23000.230057,695
Sept 02, 20220.21500.21500.21500.21500.21504,201
Sept 01, 20220.20000.21500.20000.21500.215015,653
Aug 31, 20220.20000.23000.20000.20500.205014,700
Aug 30, 20220.20500.20500.20000.20500.205011,069
Aug 29, 20220.23500.23500.19500.20500.205026,061
Aug 26, 20220.21500.22500.21000.22500.225013,990
Aug 25, 20220.19500.20500.19500.20500.2050180,525
Aug 24, 20220.18500.19000.18000.18000.18001,002,761
Aug 23, 20220.18500.19000.18000.19000.1900370,200
Aug 22, 20220.20000.20000.19500.20000.200098,025
Aug 19, 20220.21500.21500.20500.21000.2100111,220
Aug 18, 20220.21500.22000.21000.22000.220040,600
Aug 17, 20220.20500.21000.20500.21000.2100132,803
Aug 16, 20220.21000.21000.20000.20500.2050131,104
Aug 15, 20220.21500.22000.21500.22000.220019,700
Aug 12, 20220.21500.22000.21500.22000.220048,344
Aug 11, 20220.22500.22500.19500.21000.2100374,911
Aug 10, 20220.24000.24000.23000.24000.2400139,570
Aug 09, 20220.23500.24000.23000.23500.2350567,141
Aug 08, 20220.26500.26500.26000.26500.2650145,450
Aug 05, 20220.28000.28000.26000.26000.2600279,015
Aug 04, 20220.28500.29000.28500.29000.290011,810
Aug 03, 20220.28000.28500.28000.28500.28506,650
Aug 02, 20220.28500.28500.26500.28000.280037,850
Jul 29, 20220.29000.29000.28000.29000.290055,535
Jul 28, 20220.32000.32000.30000.30500.3050121,212
Jul 27, 20220.27000.35000.27000.35000.350023,070
Jul 26, 20220.27500.27500.27000.27500.2750237,101
Jul 25, 20220.27000.27000.26500.26500.265017,550
Jul 22, 20220.27000.27000.25000.25000.250023,272
Jul 21, 20220.33500.34000.32000.32000.3200257,779
Jul 20, 20220.31000.37000.31000.32000.320058,290
Jul 19, 20220.30500.32500.30500.32000.320080,118
Jul 18, 20220.29000.29500.27000.28500.285024,150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...