STOCKS EXTEND GAINS AFTER DOW'S BEST DAY SINCE MARCH

Coinbase shares rise after the crypto exchange boosted its full-year outlook

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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	12,700
May 13, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	299,275
May 12, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	120,801
May 11, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	649,500
May 10, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	280,150
May 07, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	2,230,001
May 06, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	3,092,500
May 05, 2021	0.0100	0.0150	0.0100	0.0100	0.0100	2,724,066
May 04, 2021	0.0100	0.0100	0.0075	0.0100	0.0100	2,702,515
May 03, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	6,355,172
Apr. 30, 2021	0.0100	0.0150	0.0100	0.0100	0.0100	10,071,737
Apr. 29, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	4,874,459
Apr. 28, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	934,198
Apr. 27, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	484,000
Apr. 26, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,531,850
Apr. 23, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	245,500
Apr. 22, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	1,174,900
Apr. 21, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,154,200
Apr. 20, 2021	0.0050	0.0100	0.0050	0.0100	0.0100	639,427
Apr. 19, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	1,375,500
Apr. 16, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	2,896,563
Apr. 15, 2021	0.0100	0.0100	0.0100	0.0100	0.0100	5,103,058
Apr. 14, 2021	0.0100	0.0150	0.0100	0.0100	0.0100	32,781,562
Apr. 13, 2021	0.0150	0.0150	0.0100	0.0100	0.0100	2,034,750
Apr. 12, 2021	0.0100	0.0150	0.0100	0.0100	0.0100	3,930,834
Apr. 09, 2021	0.0150	0.0150	0.0100	0.0100	0.0100	287,750
Apr. 08, 2021	0.0150	0.0150	0.0100	0.0125	0.0125	717,277
Apr. 07, 2021	0.0100	0.0150	0.0100	0.0100	0.0100	733,069
Apr. 06, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	2,822,231
Apr. 05, 2021	0.0100	0.0150	0.0100	0.0150	0.0150	531,635
Apr. 01, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	2,760,946
Mar. 31, 2021	0.0150	0.0150	0.0100	0.0100	0.0100	2,454,767
Mar. 30, 2021	0.0150	0.0150	0.0100	0.0100	0.0100	1,789,582
Mar. 29, 2021	0.0150	0.0150	0.0100	0.0125	0.0125	7,878,279
Mar. 26, 2021	0.0100	0.0150	0.0100	0.0150	0.0150	1,677,027
Mar. 25, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	4,758,708
Mar. 24, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	1,181,685
Mar. 23, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	5,680,580
Mar. 22, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	8,111,133
Mar. 19, 2021	0.0150	0.0200	0.0150	0.0150	0.0150	27,409,974
Mar. 18, 2021	0.0100	0.0150	0.0075	0.0150	0.0150	85,857,271
Mar. 17, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	3,509,705
Mar. 16, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	4,040,510
Mar. 15, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	3,261,372
Mar. 12, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	617,577
Mar. 11, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	2,492,613
Mar. 10, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	1,814,525
Mar. 09, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	1,127,963
Mar. 08, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	1,344,200
Mar. 05, 2021	0.0050	0.0100	0.0050	0.0050	0.0050	1,373,680
Mar. 04, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	1,611,032
Mar. 03, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	3,774,500
Mar. 02, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	2,810,600
Mar. 01, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	2,575,750
Feb. 26, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	1,317,037
Feb. 25, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	5,310,267
Feb. 24, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	3,254,015
Feb. 23, 2021	0.0100	0.0100	0.0050	0.0075	0.0075	2,104,834
Feb. 22, 2021	0.0100	0.0100	0.0050	0.0100	0.0100	1,412,100
Feb. 19, 2021	0.0050	0.0100	0.0050	0.0050	0.0050	3,439,710
Feb. 18, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	641,301
Feb. 17, 2021	0.0100	0.0100	0.0050	0.0050	0.0050	1,354,011
Feb. 16, 2021	0.0050	0.0100	0.0050	0.0100	0.0100	22,610,575
Feb. 12, 2021	0.0050	0.0100	0.0050	0.0100	0.0100	7,133,042
Feb. 11, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	6,486,400
Feb. 10, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	8,153,260
Feb. 09, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	5,375,700
Feb. 08, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	4,349,250
Feb. 05, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	3,844,150
Feb. 04, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	9,951,792
Feb. 03, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	4,800,200
Feb. 02, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	4,929,609
Feb. 01, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	17,336,524
Jan. 29, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	2,925,125
Jan. 28, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	9,064,766
Jan. 27, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	4,828,702
Jan. 26, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	8,612,200
Jan. 25, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	24,299,923
Jan. 22, 2021	0.0050	0.0100	0.0050	0.0075	0.0075	28,569,115
Jan. 21, 2021	0.0050	0.0100	0.0050	0.0100	0.0100	7,794,305
Jan. 20, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	1,560,000
Jan. 19, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	1,280,400
Jan. 18, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	2,818,700
Jan. 15, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	8,412,546
Jan. 14, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	21,259,439
Jan. 13, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	21,578,202
Jan. 12, 2021	0.0050	0.0100	0.0050	0.0050	0.0050	42,992,000
Jan. 11, 2021	0.0050	0.0100	0.0050	0.0050	0.0050	16,451,890
Jan. 08, 2021	0.0050	0.0100	0.0050	0.0100	0.0100	31,787,998
Jan. 07, 2021	0.0050	0.0100	0.0050	0.0100	0.0100	9,096,500
Jan. 06, 2021	0.0050	0.0100	0.0050	0.0050	0.0050	1,279,250
Jan. 05, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	3,869,500
Jan. 04, 2021	0.0050	0.0050	0.0050	0.0050	0.0050	3,357,600
Dec. 31, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,335,000
Dec. 30, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	5,875,013
Dec. 29, 2020	0.0050	0.0100	0.0050	0.0050	0.0050	425,800
Dec. 24, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	178,500
Dec. 23, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,049,875
Dec. 22, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec. 21, 2020	0.0050	0.0050	0.0050	0.0050	0.0050	1,363,510
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,252.52+116.71(+0.61%)

S&P 5004,156.61+44.11(+1.07%)

DOW34,338.75+317.30(+0.93%)

STOCKS EXTEND GAINS AFTER DOW'S BEST DAY SINCE MARCH

Canadian Overseas Petroleum Limited (XOP.CN)

S&P/TSX
19,252.52
+116.71(+0.61%)

S&P 500
4,156.61
+44.11(+1.07%)

DOW
34,338.75
+317.30(+0.93%)