|
 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 | | 2009-04-30 | 31,100 | 0.77 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2009-05-01 | 9,000 | 0.78 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2009-05-04 | 89,700 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2009-05-05 | 22,700 | 0.80 | 0.81 | 0.79 | 0.79 | 00:00:00 | | 2009-05-06 | 106,800 | 0.77 | 0.94 | 0.77 | 0.80 | 00:00:00 | | 2009-05-07 | 24,300 | 0.82 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2009-05-08 | 22,500 | 0.77 | 0.87 | 0.77 | 0.87 | 00:00:00 | | 2009-05-11 | 19,400 | 0.82 | 0.87 | 0.82 | 0.84 | 00:00:00 | | 2009-05-12 | 8,700 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2009-05-13 | 62,200 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2009-05-14 | 16,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2009-05-15 | 10,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-05-19 | 36,900 | 0.81 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2009-05-20 | 5,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2009-05-21 | 7,300 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2009-05-22 | 264,800 | 0.81 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2009-05-25 | 13,800 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2009-05-26 | 48,000 | 0.82 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2009-05-27 | 23,000 | 0.77 | 0.77 | 0.74 | 0.75 | 00:00:00 | | 2009-05-28 | 29,300 | 0.75 | 0.80 | 0.72 | 0.76 | 00:00:00 | | 2009-05-29 | 27,000 | 0.71 | 0.76 | 0.70 | 0.73 | 00:00:00 | | 2009-06-01 | 14,400 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2009-06-02 | 2,300 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2009-06-03 | 7,900 | 0.77 | 0.77 | 0.73 | 0.73 | 00:00:00 | | 2009-06-04 | 61,200 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2009-06-05 | 25,500 | 0.73 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2009-06-08 | 24,900 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-06-09 | 33,000 | 0.73 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2009-06-10 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-06-11 | 9,700 | 0.74 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2009-06-12 | 102,000 | 0.72 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2009-06-15 | 72,600 | 0.69 | 0.74 | 0.66 | 0.67 | 00:00:00 | | 2009-06-16 | 40,100 | 0.72 | 0.72 | 0.65 | 0.66 | 00:00:00 | | 2009-06-17 | 5,600 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2009-06-18 | 20,000 | 0.75 | 0.79 | 0.71 | 0.79 | 00:00:00 | | 2009-06-19 | 7,500 | 0.79 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2009-06-22 | 86,400 | 0.82 | 0.82 | 0.73 | 0.73 | 00:00:00 | | 2009-06-23 | 18,000 | 0.72 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2009-06-24 | 16,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2009-06-25 | 7,500 | 0.72 | 0.74 | 0.72 | 0.74 | 00:00:00 | | 2009-06-26 | 24,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-06-29 | 27,500 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2009-06-30 | 6,000 | 0.72 | 0.73 | 0.72 | 0.73 | 00:00:00 | | 2009-07-02 | 34,500 | 0.76 | 0.77 | 0.76 | 0.77 | 00:00:00 | | 2009-07-03 | 2,200 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2009-07-06 | 27,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2009-07-07 | 31,000 | 0.73 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2009-07-08 | 15,000 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2009-07-09 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2009-07-10 | 6,000 | 0.72 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2009-07-13 | 5,000 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-07-14 | 13,000 | 0.74 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2009-07-15 | 30,600 | 0.72 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2009-07-16 | 1,600 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-07-17 | 50,200 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2009-07-20 | 263,700 | 0.74 | 0.75 | 0.67 | 0.71 | 00:00:00 | | 2009-07-21 | 16,700 | 0.72 | 0.75 | 0.70 | 0.74 | 00:00:00 | | 2009-07-22 | 12,000 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2009-07-23 | 18,000 | 0.74 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2009-07-24 | 10,000 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2009-07-27 | 5,000 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2009-07-28 | 23,000 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2009-07-29 | 9,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2009-07-30 | 8,500 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2009-07-31 | 7,000 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2009-08-04 | 1,800 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-08-05 | 29,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-08-06 | 37,100 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2009-08-07 | 5,800 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2009-08-10 | 54,800 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2009-08-11 | 18,000 | 0.74 | 0.75 | 0.69 | 0.71 | 00:00:00 | | 2009-08-12 | 24,000 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2009-08-13 | 66,000 | 0.71 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2009-08-14 | 90,900 | 0.70 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2009-08-17 | 4,800 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2009-08-18 | 42,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-08-19 | 7,500 | 0.70 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2009-08-20 | 216,700 | 0.68 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2009-08-21 | 16,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2009-08-24 | 25,400 | 0.71 | 0.78 | 0.71 | 0.78 | 00:00:00 | | 2009-08-25 | 38,000 | 0.78 | 0.78 | 0.72 | 0.73 | 00:00:00 | | 2009-08-26 | 18,000 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2009-08-27 | 51,500 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2009-08-28 | 3,300 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2009-08-31 | 81,300 | 0.70 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2009-09-01 | 277,400 | 0.69 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2009-09-02 | 30,000 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2009-09-03 | 57,100 | 0.72 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2009-09-04 | 107,000 | 0.79 | 0.83 | 0.79 | 0.83 | 00:00:00 | | 2009-09-08 | 252,500 | 0.85 | 0.85 | 0.80 | 0.81 | 00:00:00 | | 2009-09-09 | 44,000 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2009-09-10 | 139,100 | 0.83 | 0.96 | 0.83 | 0.93 | 00:00:00 | | 2009-09-11 | 49,100 | 0.90 | 0.96 | 0.86 | 0.93 | 00:00:00 | | 2009-09-14 | 60,000 | 0.97 | 0.97 | 0.91 | 0.94 | 00:00:00 | | 2009-09-15 | 15,100 | 0.92 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2009-09-16 | 84,400 | 0.91 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2009-09-17 | 111,100 | 0.95 | 1.01 | 0.93 | 0.93 | 00:00:00 | | 2009-09-18 | 33,300 | 1.00 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2009-09-21 | 28,000 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2009-09-22 | 34,200 | 0.98 | 1.00 | 0.93 | 0.93 | 00:00:00 | | 2009-09-23 | 5,200 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2009-09-24 | 9,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2009-09-25 | 9,500 | 0.94 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2009-09-28 | 24,600 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2009-09-29 | 21,000 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2009-09-30 | 29,800 | 0.90 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2009-10-01 | 9,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2009-10-02 | 10,000 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2009-10-05 | 13,700 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2009-10-06 | 15,200 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2009-10-07 | 10,700 | 0.84 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2009-10-08 | 19,000 | 0.87 | 0.87 | 0.83 | 0.83 | 00:00:00 | | 2009-10-09 | 2,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-10-13 | 50,700 | 0.87 | 0.91 | 0.86 | 0.90 | 00:00:00 | | 2009-10-14 | 49,400 | 0.90 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2009-10-15 | 43,700 | 0.92 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2009-10-16 | 86,300 | 0.93 | 0.94 | 0.87 | 0.91 | 00:00:00 | | 2009-10-19 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2009-10-20 | 12,400 | 0.90 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2009-10-21 | 130,700 | 0.90 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2009-10-22 | 10,000 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
