|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-22 | 48,300 | 1.35 | 1.40 | 1.33 | 1.40 | 00:00:00 | | 2007-11-23 | 59,800 | 1.40 | 1.40 | 1.37 | 1.38 | 00:00:00 | | 2007-11-26 | 113,400 | 1.38 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2007-11-27 | 39,300 | 1.30 | 1.38 | 1.27 | 1.27 | 00:00:00 | | 2007-11-28 | 35,500 | 1.27 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2007-11-29 | 132,100 | 1.27 | 1.27 | 1.12 | 1.24 | 00:00:00 | | 2007-11-30 | 55,000 | 1.24 | 1.30 | 1.19 | 1.30 | 00:00:00 | | 2007-12-03 | 8,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2007-12-04 | 11,100 | 1.25 | 1.26 | 1.21 | 1.21 | 00:00:00 | | 2007-12-05 | 44,200 | 1.22 | 1.25 | 1.20 | 1.21 | 00:00:00 | | 2007-12-06 | 24,000 | 1.21 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2007-12-07 | 74,000 | 1.28 | 1.28 | 1.22 | 1.23 | 00:00:00 | | 2007-12-10 | 111,200 | 1.33 | 1.45 | 1.33 | 1.35 | 00:00:00 | | 2007-12-11 | 158,900 | 1.48 | 1.59 | 1.45 | 1.45 | 00:00:00 | | 2007-12-12 | 104,000 | 1.52 | 1.58 | 1.50 | 1.55 | 00:00:00 | | 2007-12-13 | 64,700 | 1.49 | 1.58 | 1.45 | 1.49 | 00:00:00 | | 2007-12-14 | 53,700 | 1.50 | 1.53 | 1.45 | 1.50 | 00:00:00 | | 2007-12-17 | 64,000 | 1.45 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2007-12-18 | 63,600 | 1.40 | 1.53 | 1.35 | 1.36 | 00:00:00 | | 2007-12-19 | 62,500 | 1.40 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2007-12-20 | 277,700 | 1.42 | 1.67 | 1.42 | 1.55 | 00:00:00 | | 2007-12-21 | 82,400 | 1.57 | 1.65 | 1.35 | 1.50 | 00:00:00 | | 2007-12-24 | 15,000 | 1.55 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2007-12-27 | 15,700 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2007-12-28 | 34,900 | 1.63 | 1.63 | 1.58 | 1.58 | 00:00:00 | | 2007-12-31 | 13,500 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2008-01-02 | 66,800 | 1.59 | 1.69 | 1.59 | 1.68 | 00:00:00 | | 2008-01-03 | 59,800 | 1.65 | 1.65 | 1.58 | 1.64 | 00:00:00 | | 2008-01-04 | 30,900 | 1.58 | 1.58 | 1.50 | 1.51 | 00:00:00 | | 2008-01-07 | 26,700 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | | 2008-01-08 | 51,100 | 1.50 | 1.54 | 1.48 | 1.50 | 00:00:00 | | 2008-01-09 | 37,200 | 1.48 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2008-01-10 | 18,200 | 1.50 | 1.54 | 1.43 | 1.46 | 00:00:00 | | 2008-01-11 | 39,100 | 1.41 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2008-01-14 | 85,700 | 1.46 | 1.48 | 1.38 | 1.40 | 00:00:00 | | 2008-01-15 | 86,300 | 1.37 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2008-01-16 | 113,300 | 1.39 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2008-01-17 | 151,800 | 1.40 | 1.41 | 1.26 | 1.34 | 00:00:00 | | 2008-01-18 | 109,700 | 1.39 | 1.42 | 1.30 | 1.35 | 00:00:00 | | 2008-01-21 | 107,700 | 1.35 | 1.35 | 1.25 | 1.25 | 00:00:00 | | 2008-01-22 | 92,600 | 1.23 | 1.35 | 1.17 | 1.35 | 00:00:00 | | 2008-01-23 | 61,000 | 1.25 | 1.45 | 1.21 | 1.45 | 00:00:00 | | 2008-01-24 | 158,500 | 1.44 | 1.55 | 1.44 | 1.54 | 00:00:00 | | 2008-01-25 | 142,300 | 1.47 | 1.65 | 1.47 | 1.62 | 00:00:00 | | 2008-01-28 | 223,700 | 1.65 | 1.83 | 1.65 | 1.74 | 00:00:00 | | 2008-01-29 | 75,500 | 1.62 | 1.70 | 1.62 | 1.66 | 00:00:00 | | 2008-01-30 | 80,600 | 1.68 | 1.74 | 1.62 | 1.64 | 00:00:00 | | 2008-01-31 | 38,800 | 1.64 | 1.67 | 1.56 | 1.67 | 00:00:00 | | 2008-02-01 | 70,400 | 1.61 | 1.70 | 1.57 | 1.66 | 00:00:00 | | 2008-02-04 | 88,600 | 1.66 | 1.69 | 1.65 | 1.69 | 00:00:00 | | 2008-02-05 | 80,300 | 1.69 | 1.70 | 1.62 | 1.66 | 00:00:00 | | 2008-02-06 | 83,200 | 1.69 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2008-02-07 | 133,500 | 1.60 | 1.75 | 1.60 | 1.73 | 00:00:00 | | 2008-02-08 | 125,600 | 1.73 | 1.79 | 1.72 | 1.75 | 00:00:00 | | 2008-02-11 | 110,500 | 1.79 | 1.79 | 1.63 | 1.79 | 00:00:00 | | 2008-02-12 | 386,200 | 1.75 | 2.05 | 1.75 | 1.94 | 00:00:00 | | 2008-02-13 | 942,000 | 2.10 | 2.20 | 1.60 | 1.69 | 00:00:00 | | 2008-02-14 | 143,000 | 1.72 | 1.75 | 1.61 | 1.61 | 00:00:00 | | 2008-02-15 | 158,200 | 1.62 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2008-02-19 | 100,600 | 1.68 | 1.68 | 1.57 | 1.60 | 00:00:00 | | 2008-02-20 | 77,500 | 1.63 | 1.69 | 1.60 | 1.65 | 00:00:00 | | 2008-02-21 | 74,300 | 1.68 | 1.70 | 1.63 | 1.68 | 00:00:00 | | 2008-02-22 | 232,800 | 1.73 | 1.78 | 1.73 | 1.77 | 00:00:00 | | 2008-02-25 | 101,000 | 1.77 | 1.77 | 1.69 | 1.71 | 00:00:00 | | 2008-02-26 | 42,300 | 1.70 | 1.78 | 1.70 | 1.78 | 00:00:00 | | 2008-02-27 | 81,900 | 1.78 | 1.82 | 1.73 | 1.79 | 00:00:00 | | 2008-02-28 | 73,900 | 1.80 | 1.80 | 1.76 | 1.78 | 00:00:00 | | 2008-02-29 | 209,100 | 1.79 | 1.83 | 1.74 | 1.78 | 00:00:00 | | 2008-03-03 | 106,000 | 1.85 | 1.88 | 1.80 | 1.80 | 00:00:00 | | 2008-03-04 | 114,600 | 1.84 | 1.87 | 1.76 | 1.81 | 00:00:00 | | 2008-03-05 | 95,500 | 1.82 | 1.86 | 1.81 | 1.84 | 00:00:00 | | 2008-03-06 | 57,700 | 1.84 | 1.84 | 1.66 | 1.70 | 00:00:00 | | 2008-03-07 | 10,500 | 1.66 | 1.74 | 1.66 | 1.71 | 00:00:00 | | 2008-03-10 | 42,400 | 1.74 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2008-03-11 | 14,200 | 1.67 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2008-03-12 | 24,400 | 1.68 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2008-03-13 | 63,600 | 1.74 | 1.77 | 1.66 | 1.68 | 00:00:00 | | 2008-03-14 | 55,000 | 1.71 | 1.77 | 1.69 | 1.74 | 00:00:00 | | 2008-03-17 | 48,600 | 1.74 | 1.74 | 1.62 | 1.69 | 00:00:00 | | 2008-03-18 | 41,100 | 1.70 | 1.70 | 1.61 | 1.65 | 00:00:00 | | 2008-03-19 | 61,700 | 1.65 | 1.65 | 1.56 | 1.56 | 00:00:00 | | 2008-03-20 | 21,100 | 1.57 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2008-03-24 | 11,000 | 1.63 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2008-03-25 | 24,500 | 1.63 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2008-03-26 | 62,800 | 1.65 | 1.65 | 1.58 | 1.64 | 00:00:00 | | 2008-03-27 | 38,300 | 1.61 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2008-03-28 | 258,500 | 1.65 | 1.95 | 1.62 | 1.94 | 00:00:00 | | 2008-03-31 | 140,600 | 1.98 | 2.00 | 1.76 | 1.80 | 00:00:00 | | 2008-04-01 | 45,300 | 1.80 | 1.80 | 1.77 | 1.80 | 00:00:00 | | 2008-04-02 | 141,100 | 1.85 | 1.99 | 1.85 | 1.96 | 00:00:00 | | 2008-04-03 | 222,500 | 1.96 | 2.12 | 1.96 | 2.12 | 00:00:00 | | 2008-04-04 | 140,400 | 2.14 | 2.14 | 2.02 | 2.12 | 00:00:00 | | 2008-04-07 | 73,300 | 2.11 | 2.15 | 2.11 | 2.14 | 00:00:00 | | 2008-04-08 | 76,800 | 2.15 | 2.15 | 1.95 | 2.05 | 00:00:00 | | 2008-04-09 | 118,500 | 2.00 | 2.07 | 2.00 | 2.00 | 00:00:00 | | 2008-04-10 | 70,300 | 2.07 | 2.12 | 2.07 | 2.09 | 00:00:00 | | 2008-04-11 | 73,900 | 2.12 | 2.12 | 1.99 | 2.04 | 00:00:00 | | 2008-04-14 | 38,900 | 2.02 | 2.04 | 1.95 | 2.00 | 00:00:00 | | 2008-04-15 | 21,200 | 2.03 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2008-04-16 | 310,100 | 2.03 | 2.53 | 1.98 | 2.36 | 00:00:00 | | 2008-04-17 | 475,700 | 2.50 | 2.75 | 2.45 | 2.75 | 00:00:00 | | 2008-04-18 | 117,200 | 2.60 | 2.78 | 2.56 | 2.57 | 00:00:00 | | 2008-04-21 | 77,400 | 2.59 | 2.69 | 2.59 | 2.67 | 00:00:00 | | 2008-04-22 | 76,100 | 2.66 | 2.69 | 2.63 | 2.65 | 00:00:00 | | 2008-04-23 | 222,500 | 2.69 | 2.99 | 2.63 | 2.99 | 00:00:00 | | 2008-04-24 | 264,400 | 2.90 | 3.12 | 2.90 | 3.00 | 00:00:00 | | 2008-04-25 | 76,400 | 3.01 | 3.03 | 2.96 | 2.98 | 00:00:00 | | 2008-04-28 | 135,600 | 2.98 | 3.01 | 2.75 | 2.82 | 00:00:00 | | 2008-04-29 | 99,400 | 2.80 | 2.90 | 2.76 | 2.84 | 00:00:00 | | 2008-04-30 | 120,600 | 2.93 | 2.95 | 2.84 | 2.90 | 00:00:00 | | 2008-05-01 | 38,900 | 2.90 | 2.90 | 2.83 | 2.86 | 00:00:00 | | 2008-05-02 | 106,600 | 2.87 | 2.95 | 2.85 | 2.90 | 00:00:00 | | 2008-05-05 | 292,400 | 2.89 | 3.21 | 2.89 | 3.20 | 00:00:00 | | 2008-05-06 | 128,200 | 3.20 | 3.30 | 3.18 | 3.27 | 00:00:00 | | 2008-05-07 | 168,900 | 3.20 | 3.30 | 3.18 | 3.28 | 00:00:00 | | 2008-05-08 | 206,200 | 3.28 | 3.28 | 3.05 | 3.19 | 00:00:00 | | 2008-05-09 | 89,800 | 3.18 | 3.26 | 3.18 | 3.23 | 00:00:00 | | 2008-05-12 | 60,200 | 3.23 | 3.25 | 3.10 | 3.12 | 00:00:00 | | 2008-05-13 | 397,800 | 3.19 | 3.26 | 2.70 | 2.85 | 00:00:00 | | 2008-05-14 | 80,100 | 2.81 | 2.89 | 2.73 | 2.85 | 00:00:00 | | 2008-05-15 | 139,400 | 2.76 | 2.85 | 2.74 | 2.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
