|
 CALLINAN ROYALTIE - [Ticker: CAA.V] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CAA.V quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-06-01 | 25,500 | 1.20 | 1.23 | 1.18 | 1.23 | 00:00:00 | | 2007-06-04 | 53,500 | 1.25 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2007-06-05 | 40,500 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2007-06-06 | 23,200 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2007-06-07 | 56,100 | 1.16 | 1.29 | 1.16 | 1.25 | 00:00:00 | | 2007-06-08 | 44,000 | 1.22 | 1.22 | 1.17 | 1.18 | 00:00:00 | | 2007-06-11 | 33,000 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2007-06-12 | 47,900 | 1.24 | 1.24 | 1.12 | 1.15 | 00:00:00 | | 2007-06-13 | 34,500 | 1.15 | 1.15 | 1.10 | 1.11 | 00:00:00 | | 2007-06-14 | 5,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2007-06-15 | 15,100 | 1.13 | 1.18 | 1.11 | 1.18 | 00:00:00 | | 2007-06-18 | 11,500 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2007-06-19 | 129,000 | 1.18 | 1.21 | 1.14 | 1.21 | 00:00:00 | | 2007-06-20 | 66,500 | 1.22 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2007-06-21 | 7,100 | 1.20 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2007-06-22 | 35,400 | 1.22 | 1.22 | 1.16 | 1.18 | 00:00:00 | | 2007-06-25 | 40,600 | 1.22 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2007-06-26 | 74,300 | 1.19 | 1.24 | 1.15 | 1.15 | 00:00:00 | | 2007-06-27 | 20,500 | 1.17 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2007-06-28 | 24,000 | 1.17 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2007-06-29 | 28,000 | 1.16 | 1.19 | 1.14 | 1.18 | 00:00:00 | | 2007-07-03 | 8,600 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2007-07-04 | 20,400 | 1.20 | 1.23 | 1.18 | 1.20 | 00:00:00 | | 2007-07-05 | 42,400 | 1.20 | 1.27 | 1.15 | 1.25 | 00:00:00 | | 2007-07-06 | 34,600 | 1.25 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2007-07-09 | 114,600 | 1.23 | 1.30 | 1.14 | 1.30 | 00:00:00 | | 2007-07-10 | 12,500 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2007-07-11 | 24,700 | 1.29 | 1.30 | 1.22 | 1.30 | 00:00:00 | | 2007-07-12 | 153,300 | 1.33 | 1.43 | 1.31 | 1.36 | 00:00:00 | | 2007-07-13 | 93,000 | 1.36 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2007-07-16 | 28,300 | 1.30 | 1.34 | 1.26 | 1.29 | 00:00:00 | | 2007-07-17 | 100,300 | 1.28 | 1.28 | 1.10 | 1.20 | 00:00:00 | | 2007-07-18 | 26,700 | 1.20 | 1.25 | 1.17 | 1.25 | 00:00:00 | | 2007-07-19 | 36,400 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2007-07-20 | 184,000 | 1.20 | 1.30 | 1.19 | 1.27 | 00:00:00 | | 2007-07-23 | 14,200 | 1.27 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2007-07-24 | 26,000 | 1.25 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2007-07-25 | 73,300 | 1.21 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2007-07-26 | 96,100 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2007-07-27 | 66,400 | 1.19 | 1.24 | 1.18 | 1.24 | 00:00:00 | | 2007-07-30 | 71,300 | 1.20 | 1.29 | 1.20 | 1.25 | 00:00:00 | | 2007-07-31 | 170,100 | 1.28 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2007-08-01 | 101,500 | 1.20 | 1.20 | 1.13 | 1.15 | 00:00:00 | | 2007-08-02 | 24,500 | 1.14 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2007-08-03 | 34,000 | 1.15 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2007-08-07 | 146,000 | 1.10 | 1.10 | 0.95 | 1.05 | 00:00:00 | | 2007-08-08 | 23,100 | 1.05 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2007-08-09 | 51,800 | 1.05 | 1.09 | 1.04 | 1.09 | 00:00:00 | | 2007-08-10 | 27,100 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2007-08-13 | 32,500 | 1.04 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2007-08-14 | 40,600 | 0.99 | 0.99 | 0.91 | 0.95 | 00:00:00 | | 2007-08-15 | 69,400 | 0.94 | 0.94 | 0.84 | 0.85 | 00:00:00 | | 2007-08-16 | 76,400 | 0.82 | 0.85 | 0.70 | 0.77 | 00:00:00 | | 2007-08-17 | 60,000 | 0.77 | 0.78 | 0.70 | 0.77 | 00:00:00 | | 2007-08-20 | 43,900 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2007-08-21 | 55,100 | 0.76 | 0.80 | 0.72 | 0.73 | 00:00:00 | | 2007-08-22 | 22,900 | 0.75 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2007-08-23 | 38,000 | 0.81 | 0.85 | 0.78 | 0.78 | 00:00:00 | | 2007-08-24 | 19,600 | 0.78 | 0.84 | 0.77 | 0.84 | 00:00:00 | | 2007-08-27 | 8,400 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2007-08-28 | 79,000 | 0.81 | 0.81 | 0.75 | 0.80 | 00:00:00 | | 2007-08-29 | 12,500 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2007-08-30 | 38,000 | 0.77 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-08-31 | 43,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-09-04 | 28,400 | 0.75 | 0.76 | 0.70 | 0.76 | 00:00:00 | | 2007-09-05 | 23,000 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2007-09-06 | 44,000 | 0.82 | 0.89 | 0.80 | 0.89 | 00:00:00 | | 2007-09-07 | 84,000 | 0.89 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2007-09-10 | 25,500 | 0.92 | 0.96 | 0.85 | 0.85 | 00:00:00 | | 2007-09-11 | 79,000 | 0.85 | 0.99 | 0.83 | 0.97 | 00:00:00 | | 2007-09-12 | 64,000 | 0.92 | 0.92 | 0.85 | 0.88 | 00:00:00 | | 2007-09-13 | 13,700 | 0.90 | 0.91 | 0.88 | 0.91 | 00:00:00 | | 2007-09-14 | 21,500 | 0.91 | 0.92 | 0.86 | 0.87 | 00:00:00 | | 2007-09-17 | 64,600 | 0.90 | 0.95 | 0.87 | 0.87 | 00:00:00 | | 2007-09-18 | 90,300 | 0.91 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2007-09-19 | 32,900 | 0.92 | 0.92 | 0.82 | 0.90 | 00:00:00 | | 2007-09-20 | 24,200 | 0.88 | 0.88 | 0.76 | 0.84 | 00:00:00 | | 2007-09-21 | 42,000 | 0.83 | 0.84 | 0.79 | 0.83 | 00:00:00 | | 2007-09-24 | 52,200 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2007-09-25 | 11,000 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2007-09-26 | 15,000 | 0.78 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2007-09-27 | 62,200 | 0.87 | 0.93 | 0.81 | 0.81 | 00:00:00 | | 2007-09-28 | 50,500 | 0.81 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2007-10-01 | 36,600 | 0.79 | 0.83 | 0.77 | 0.80 | 00:00:00 | | 2007-10-02 | 83,000 | 0.77 | 0.84 | 0.70 | 0.79 | 00:00:00 | | 2007-10-03 | 24,000 | 0.77 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2007-10-04 | 66,000 | 0.75 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2007-10-05 | 38,300 | 0.82 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2007-10-09 | 92,500 | 0.78 | 0.81 | 0.76 | 0.81 | 00:00:00 | | 2007-10-10 | 13,500 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2007-10-11 | 29,400 | 0.79 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-10-12 | 52,500 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2007-10-15 | 51,300 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2007-10-16 | 30,000 | 0.78 | 0.78 | 0.74 | 0.74 | 00:00:00 | | 2007-10-17 | 50,500 | 0.75 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2007-10-18 | 94,400 | 0.74 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2007-10-19 | 75,800 | 0.72 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2007-10-22 | 152,800 | 0.72 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2007-10-23 | 310,300 | 0.77 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2007-10-24 | 46,900 | 0.78 | 0.78 | 0.77 | 0.78 | 00:00:00 | | 2007-10-25 | 95,900 | 0.80 | 0.85 | 0.80 | 0.83 | 00:00:00 | | 2007-10-26 | 97,300 | 0.82 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2007-10-29 | 42,800 | 0.90 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2007-10-30 | 48,700 | 0.89 | 0.95 | 0.87 | 0.89 | 00:00:00 | | 2007-10-31 | 20,000 | 0.89 | 0.96 | 0.87 | 0.96 | 00:00:00 | | 2007-11-01 | 14,000 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2007-11-02 | 49,700 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2007-11-05 | 119,000 | 0.87 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2007-11-06 | 61,800 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2007-11-07 | 88,400 | 0.88 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2007-11-08 | 245,500 | 0.90 | 1.40 | 0.87 | 1.40 | 00:00:00 | | 2007-11-09 | 1,135,800 | 1.61 | 1.95 | 1.45 | 1.56 | 00:00:00 | | 2007-11-12 | 96,300 | 1.52 | 1.52 | 1.35 | 1.50 | 00:00:00 | | 2007-11-13 | 312,600 | 1.44 | 1.50 | 1.35 | 1.36 | 00:00:00 | | 2007-11-14 | 93,800 | 1.41 | 1.43 | 1.32 | 1.43 | 00:00:00 | | 2007-11-15 | 45,300 | 1.42 | 1.47 | 1.36 | 1.36 | 00:00:00 | | 2007-11-16 | 89,000 | 1.37 | 1.45 | 1.36 | 1.44 | 00:00:00 | | 2007-11-19 | 26,300 | 1.43 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2007-11-20 | 85,400 | 1.38 | 1.49 | 1.38 | 1.42 | 00:00:00 | | 2007-11-21 | 88,500 | 1.40 | 1.42 | 1.37 | 1.39 | 00:00:00 | | 2007-11-22 | 48,300 | 1.35 | 1.40 | 1.33 | 1.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
