|
 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 | | 2008-05-15 | 139,400 | 2.76 | 2.85 | 2.74 | 2.75 | 00:00:00 | | 2008-05-16 | 178,400 | 2.78 | 2.85 | 2.75 | 2.80 | 00:00:00 | | 2008-05-20 | 117,600 | 2.85 | 2.85 | 2.73 | 2.73 | 00:00:00 | | 2008-05-21 | 146,100 | 2.72 | 2.75 | 2.50 | 2.55 | 00:00:00 | | 2008-05-22 | 221,800 | 2.53 | 2.70 | 2.53 | 2.68 | 00:00:00 | | 2008-05-23 | 164,900 | 2.75 | 2.90 | 2.63 | 2.84 | 00:00:00 | | 2008-05-26 | 41,900 | 2.90 | 2.93 | 2.82 | 2.88 | 00:00:00 | | 2008-05-27 | 103,900 | 2.95 | 3.08 | 2.92 | 3.06 | 00:00:00 | | 2008-05-28 | 193,900 | 3.02 | 3.08 | 2.95 | 3.08 | 00:00:00 | | 2008-05-29 | 54,800 | 3.05 | 3.05 | 2.90 | 3.02 | 00:00:00 | | 2008-05-30 | 69,700 | 2.95 | 3.00 | 2.90 | 2.94 | 00:00:00 | | 2008-06-02 | 105,100 | 2.97 | 3.01 | 2.95 | 2.96 | 00:00:00 | | 2008-06-03 | 23,000 | 2.96 | 2.96 | 2.78 | 2.88 | 00:00:00 | | 2008-06-04 | 56,900 | 2.83 | 2.83 | 2.76 | 2.76 | 00:00:00 | | 2008-06-05 | 46,700 | 2.80 | 2.83 | 2.63 | 2.69 | 00:00:00 | | 2008-06-06 | 108,100 | 2.60 | 2.86 | 2.54 | 2.84 | 00:00:00 | | 2008-06-09 | 39,900 | 2.85 | 2.94 | 2.80 | 2.81 | 00:00:00 | | 2008-06-10 | 45,000 | 2.93 | 2.93 | 2.68 | 2.68 | 00:00:00 | | 2008-06-11 | 29,400 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2008-06-12 | 26,500 | 2.65 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2008-06-13 | 94,900 | 2.73 | 2.81 | 2.72 | 2.81 | 00:00:00 | | 2008-06-16 | 20,000 | 2.75 | 2.84 | 2.72 | 2.80 | 00:00:00 | | 2008-06-17 | 44,500 | 2.78 | 2.85 | 2.78 | 2.85 | 00:00:00 | | 2008-06-18 | 19,700 | 2.84 | 2.84 | 2.78 | 2.78 | 00:00:00 | | 2008-06-19 | 24,100 | 2.75 | 2.75 | 2.67 | 2.70 | 00:00:00 | | 2008-06-20 | 81,700 | 2.66 | 2.70 | 2.58 | 2.60 | 00:00:00 | | 2008-06-23 | 30,800 | 2.61 | 2.61 | 2.44 | 2.50 | 00:00:00 | | 2008-06-24 | 64,900 | 2.48 | 2.48 | 2.36 | 2.36 | 00:00:00 | | 2008-06-25 | 43,000 | 2.40 | 2.44 | 2.32 | 2.32 | 00:00:00 | | 2008-06-26 | 67,200 | 2.35 | 2.39 | 2.27 | 2.39 | 00:00:00 | | 2008-06-27 | 30,800 | 2.39 | 2.45 | 2.39 | 2.40 | 00:00:00 | | 2008-06-30 | 14,000 | 2.39 | 2.44 | 2.38 | 2.44 | 00:00:00 | | 2008-07-02 | 40,000 | 2.38 | 2.42 | 2.35 | 2.35 | 00:00:00 | | 2008-07-03 | 37,100 | 2.40 | 2.40 | 2.24 | 2.27 | 00:00:00 | | 2008-07-04 | 11,200 | 2.28 | 2.28 | 2.25 | 2.25 | 00:00:00 | | 2008-07-07 | 166,100 | 2.25 | 2.25 | 1.88 | 1.92 | 00:00:00 | | 2008-07-08 | 82,900 | 1.99 | 2.05 | 1.78 | 2.05 | 00:00:00 | | 2008-07-09 | 17,800 | 2.06 | 2.12 | 2.04 | 2.09 | 00:00:00 | | 2008-07-10 | 21,300 | 2.12 | 2.22 | 2.12 | 2.22 | 00:00:00 | | 2008-07-11 | 27,100 | 2.19 | 2.54 | 2.19 | 2.53 | 00:00:00 | | 2008-07-14 | 66,400 | 2.40 | 2.45 | 2.15 | 2.30 | 00:00:00 | | 2008-07-15 | 42,800 | 2.43 | 2.43 | 2.05 | 2.07 | 00:00:00 | | 2008-07-16 | 33,700 | 2.07 | 2.21 | 2.05 | 2.18 | 00:00:00 | | 2008-07-17 | 72,200 | 2.22 | 2.33 | 2.22 | 2.22 | 00:00:00 | | 2008-07-18 | 35,200 | 2.25 | 2.32 | 2.19 | 2.30 | 00:00:00 | | 2008-07-21 | 30,800 | 2.38 | 2.41 | 2.23 | 2.23 | 00:00:00 | | 2008-07-22 | 5,600 | 2.21 | 2.26 | 2.21 | 2.26 | 00:00:00 | | 2008-07-23 | 12,400 | 2.20 | 2.22 | 2.18 | 2.20 | 00:00:00 | | 2008-07-24 | 24,400 | 2.20 | 2.20 | 2.04 | 2.05 | 00:00:00 | | 2008-07-25 | 9,500 | 2.10 | 2.10 | 2.03 | 2.05 | 00:00:00 | | 2008-07-28 | 44,700 | 2.09 | 2.09 | 2.00 | 2.05 | 00:00:00 | | 2008-07-29 | 14,400 | 2.04 | 2.04 | 1.83 | 1.86 | 00:00:00 | | 2008-07-30 | 37,900 | 1.96 | 2.07 | 1.96 | 1.98 | 00:00:00 | | 2008-07-31 | 86,300 | 2.10 | 2.32 | 2.00 | 2.26 | 00:00:00 | | 2008-08-01 | 40,900 | 2.29 | 2.32 | 2.10 | 2.19 | 00:00:00 | | 2008-08-05 | 10,500 | 2.12 | 2.12 | 2.00 | 2.00 | 00:00:00 | | 2008-08-06 | 36,800 | 1.99 | 2.05 | 1.90 | 1.92 | 00:00:00 | | 2008-08-07 | 92,300 | 1.90 | 1.99 | 1.85 | 1.94 | 00:00:00 | | 2008-08-08 | 84,800 | 1.94 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2008-08-11 | 27,300 | 1.94 | 1.94 | 1.83 | 1.84 | 00:00:00 | | 2008-08-12 | 21,200 | 1.84 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2008-08-13 | 13,000 | 1.83 | 1.83 | 1.80 | 1.80 | 00:00:00 | | 2008-08-14 | 74,900 | 1.99 | 2.20 | 1.99 | 2.15 | 00:00:00 | | 2008-08-15 | 15,600 | 2.13 | 2.13 | 1.83 | 1.90 | 00:00:00 | | 2008-08-18 | 20,200 | 1.90 | 2.05 | 1.90 | 2.00 | 00:00:00 | | 2008-08-19 | 28,000 | 2.00 | 2.00 | 1.85 | 1.95 | 00:00:00 | | 2008-08-20 | 24,400 | 1.90 | 1.93 | 1.85 | 1.87 | 00:00:00 | | 2008-08-21 | 37,000 | 1.87 | 1.96 | 1.87 | 1.96 | 00:00:00 | | 2008-08-22 | 55,800 | 1.90 | 1.97 | 1.88 | 1.94 | 00:00:00 | | 2008-08-25 | 29,400 | 1.87 | 1.87 | 1.75 | 1.78 | 00:00:00 | | 2008-08-26 | 97,000 | 1.80 | 1.84 | 1.66 | 1.71 | 00:00:00 | | 2008-08-27 | 62,400 | 1.73 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2008-08-28 | 23,300 | 1.76 | 1.77 | 1.70 | 1.70 | 00:00:00 | | 2008-08-29 | 136,700 | 1.76 | 1.93 | 1.74 | 1.91 | 00:00:00 | | 2008-09-02 | 56,900 | 1.75 | 1.91 | 1.71 | 1.85 | 00:00:00 | | 2008-09-03 | 8,000 | 1.85 | 1.85 | 1.72 | 1.72 | 00:00:00 | | 2008-09-04 | 18,000 | 1.73 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2008-09-05 | 77,000 | 1.70 | 1.70 | 1.53 | 1.62 | 00:00:00 | | 2008-09-08 | 49,800 | 1.60 | 1.62 | 1.50 | 1.50 | 00:00:00 | | 2008-09-09 | 69,800 | 1.50 | 1.50 | 1.35 | 1.46 | 00:00:00 | | 2008-09-10 | 439,800 | 1.48 | 1.48 | 1.30 | 1.40 | 00:00:00 | | 2008-09-11 | 126,000 | 1.40 | 1.42 | 1.35 | 1.40 | 00:00:00 | | 2008-09-12 | 71,000 | 1.50 | 1.55 | 1.41 | 1.55 | 00:00:00 | | 2008-09-15 | 19,600 | 1.50 | 1.50 | 1.41 | 1.48 | 00:00:00 | | 2008-09-16 | 322,700 | 1.45 | 1.47 | 1.37 | 1.45 | 00:00:00 | | 2008-09-17 | 49,700 | 1.45 | 1.47 | 1.40 | 1.47 | 00:00:00 | | 2008-09-18 | 59,000 | 1.40 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2008-09-19 | 39,500 | 1.50 | 1.70 | 1.45 | 1.65 | 00:00:00 | | 2008-09-22 | 40,600 | 1.65 | 1.65 | 1.41 | 1.65 | 00:00:00 | | 2008-09-23 | 10,800 | 1.50 | 1.60 | 1.46 | 1.46 | 00:00:00 | | 2008-09-24 | 3,800 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2008-09-25 | 22,100 | 1.46 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2008-09-26 | 53,400 | 1.45 | 1.45 | 1.39 | 1.40 | 00:00:00 | | 2008-09-29 | 33,500 | 1.36 | 1.43 | 1.35 | 1.39 | 00:00:00 | | 2008-09-30 | 28,800 | 1.40 | 1.50 | 1.39 | 1.50 | 00:00:00 | | 2008-10-01 | 87,800 | 1.45 | 1.45 | 1.31 | 1.32 | 00:00:00 | | 2008-10-02 | 19,400 | 1.32 | 1.44 | 1.32 | 1.40 | 00:00:00 | | 2008-10-03 | 9,900 | 1.37 | 1.39 | 1.34 | 1.39 | 00:00:00 | | 2008-10-06 | 154,200 | 1.35 | 1.35 | 0.92 | 1.15 | 00:00:00 | | 2008-10-07 | 163,400 | 1.00 | 1.00 | 0.88 | 0.88 | 00:00:00 | | 2008-10-08 | 93,300 | 0.88 | 0.99 | 0.82 | 0.85 | 00:00:00 | | 2008-10-09 | 58,900 | 0.85 | 0.95 | 0.80 | 0.80 | 00:00:00 | | 2008-10-10 | 125,800 | 0.80 | 0.80 | 0.65 | 0.69 | 00:00:00 | | 2008-10-14 | 362,600 | 0.83 | 0.83 | 0.68 | 0.74 | 00:00:00 | | 2008-10-15 | 41,200 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | | 2008-10-16 | 83,000 | 0.71 | 0.71 | 0.63 | 0.63 | 00:00:00 | | 2008-10-17 | 47,500 | 0.65 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2008-10-20 | 125,300 | 0.61 | 0.65 | 0.55 | 0.55 | 00:00:00 | | 2008-10-21 | 100,400 | 0.57 | 0.59 | 0.56 | 0.56 | 00:00:00 | | 2008-10-22 | 147,200 | 0.56 | 0.57 | 0.52 | 0.52 | 00:00:00 | | 2008-10-23 | 199,800 | 0.51 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2008-10-24 | 53,700 | 0.53 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2008-10-27 | 42,500 | 0.47 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2008-10-28 | 202,800 | 0.47 | 0.50 | 0.43 | 0.45 | 00:00:00 | | 2008-10-29 | 126,000 | 0.50 | 0.50 | 0.41 | 0.48 | 00:00:00 | | 2008-10-30 | 223,600 | 0.55 | 0.70 | 0.44 | 0.44 | 00:00:00 | | 2008-10-31 | 543,400 | 0.49 | 0.52 | 0.45 | 0.50 | 00:00:00 | | 2008-11-03 | 222,000 | 0.51 | 0.51 | 0.46 | 0.47 | 00:00:00 | | 2008-11-04 | 127,000 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2008-11-05 | 113,600 | 0.55 | 0.69 | 0.53 | 0.58 | 00:00:00 | | 2008-11-06 | 89,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
