|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2009-10-22 | 10,000 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | 2009-10-23 | 929,100 | 0.86 | 0.92 | 0.86 | 0.92 | 00:00:00 | 2009-10-26 | 13,000 | 0.93 | 0.93 | 0.89 | 0.89 | 00:00:00 | 2009-10-27 | 27,600 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | 2009-10-28 | 51,300 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | 2009-10-29 | 13,400 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2009-10-30 | 7,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2009-11-02 | 30,500 | 0.83 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2009-11-03 | 17,400 | 0.83 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2009-11-04 | 37,500 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2009-11-05 | 13,300 | 0.85 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2009-11-06 | 22,700 | 0.84 | 0.85 | 0.82 | 0.82 | 00:00:00 | 2009-11-09 | 39,100 | 0.85 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2009-11-10 | 26,000 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | 2009-11-11 | 12,500 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2009-11-12 | 32,200 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | 2009-11-13 | 50,000 | 0.85 | 0.85 | 0.79 | 0.79 | 00:00:00 | 2009-11-16 | 231,000 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | 2009-11-17 | 1,352,900 | 0.85 | 0.91 | 0.83 | 0.90 | 00:00:00 | 2009-11-18 | 225,700 | 0.91 | 1.05 | 0.91 | 0.98 | 00:00:00 | 2009-11-19 | 64,900 | 1.00 | 1.00 | 0.92 | 0.92 | 00:00:00 | 2009-11-20 | 87,100 | 0.94 | 0.94 | 0.88 | 0.89 | 00:00:00 | 2009-11-23 | 33,800 | 0.94 | 0.95 | 0.89 | 0.91 | 00:00:00 | 2009-11-24 | 69,600 | 0.89 | 0.97 | 0.89 | 0.93 | 00:00:00 | 2009-11-25 | 176,200 | 0.94 | 1.00 | 0.94 | 0.98 | 00:00:00 | 2009-11-26 | 138,000 | 0.99 | 1.00 | 0.97 | 1.00 | 00:00:00 | 2009-11-27 | 201,100 | 0.95 | 1.23 | 0.93 | 1.22 | 00:00:00 | 2009-11-30 | 149,300 | 1.22 | 1.22 | 1.10 | 1.12 | 00:00:00 | 2009-12-01 | 76,400 | 1.13 | 1.15 | 1.08 | 1.15 | 00:00:00 | 2009-12-02 | 55,200 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | 2009-12-03 | 38,500 | 1.11 | 1.15 | 1.08 | 1.14 | 00:00:00 | 2009-12-04 | 39,500 | 1.17 | 1.17 | 1.08 | 1.10 | 00:00:00 | 2009-12-07 | 21,400 | 1.13 | 1.14 | 1.06 | 1.09 | 00:00:00 | 2009-12-08 | 80,500 | 1.09 | 1.12 | 1.07 | 1.09 | 00:00:00 | 2009-12-09 | 42,500 | 1.09 | 1.12 | 1.07 | 1.08 | 00:00:00 | 2009-12-10 | 28,300 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | 2009-12-11 | 145,900 | 1.12 | 1.13 | 1.08 | 1.11 | 00:00:00 | 2009-12-14 | 65,300 | 1.08 | 1.17 | 1.08 | 1.17 | 00:00:00 | 2009-12-15 | 280,100 | 1.20 | 1.34 | 1.17 | 1.28 | 00:00:00 | 2009-12-16 | 86,100 | 1.25 | 1.34 | 1.25 | 1.25 | 00:00:00 | 2009-12-17 | 49,400 | 1.25 | 1.25 | 1.17 | 1.20 | 00:00:00 | 2009-12-18 | 27,100 | 1.22 | 1.22 | 1.17 | 1.17 | 00:00:00 | 2009-12-21 | 33,300 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | 2009-12-22 | 82,200 | 1.26 | 1.33 | 1.21 | 1.31 | 00:00:00 | 2009-12-23 | 56,400 | 1.31 | 1.31 | 1.24 | 1.24 | 00:00:00 | 2009-12-24 | 34,000 | 1.26 | 1.32 | 1.26 | 1.29 | 00:00:00 | 2009-12-29 | 24,700 | 1.31 | 1.31 | 1.26 | 1.29 | 00:00:00 | 2009-12-30 | 9,500 | 1.29 | 1.34 | 1.28 | 1.34 | 00:00:00 | 2009-12-31 | 45,700 | 1.34 | 1.38 | 1.31 | 1.38 | 00:00:00 | 2010-01-04 | 59,900 | 1.38 | 1.41 | 1.36 | 1.41 | 00:00:00 | 2010-01-05 | 83,400 | 1.43 | 1.45 | 1.36 | 1.40 | 00:00:00 | 2010-01-06 | 69,100 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | 2010-01-07 | 53,300 | 1.41 | 1.42 | 1.32 | 1.38 | 00:00:00 | 2010-01-08 | 17,100 | 1.38 | 1.40 | 1.34 | 1.40 | 00:00:00 | 2010-01-11 | 56,400 | 1.40 | 1.42 | 1.35 | 1.39 | 00:00:00 | 2010-01-12 | 65,100 | 1.38 | 1.38 | 1.25 | 1.25 | 00:00:00 | 2010-01-13 | 54,700 | 1.22 | 1.30 | 1.21 | 1.30 | 00:00:00 | 2010-01-14 | 18,700 | 1.28 | 1.34 | 1.27 | 1.34 | 00:00:00 | 2010-01-15 | 15,000 | 1.30 | 1.33 | 1.29 | 1.29 | 00:00:00 | 2010-01-18 | 21,500 | 1.25 | 1.32 | 1.25 | 1.25 | 00:00:00 | 2010-01-19 | 11,600 | 1.30 | 1.30 | 1.24 | 1.30 | 00:00:00 | 2010-01-20 | 20,900 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | 2010-01-21 | 44,100 | 1.23 | 1.23 | 1.18 | 1.18 | 00:00:00 | 2010-01-22 | 48,300 | 1.18 | 1.25 | 1.17 | 1.17 | 00:00:00 | 2010-01-25 | 69,900 | 1.17 | 1.18 | 1.15 | 1.17 | 00:00:00 | 2010-01-26 | 128,600 | 1.17 | 1.20 | 1.14 | 1.15 | 00:00:00 | 2010-01-27 | 62,300 | 1.14 | 1.22 | 1.11 | 1.22 | 00:00:00 | 2010-01-28 | 37,600 | 1.13 | 1.15 | 1.10 | 1.14 | 00:00:00 | 2010-01-29 | 12,000 | 1.15 | 1.20 | 1.15 | 1.15 | 00:00:00 | 2010-02-01 | 31,400 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | 2010-02-02 | 84,600 | 1.18 | 1.30 | 1.17 | 1.28 | 00:00:00 | 2010-02-03 | 25,000 | 1.24 | 1.27 | 1.24 | 1.26 | 00:00:00 | 2010-02-04 | 155,200 | 1.25 | 1.30 | 1.14 | 1.30 | 00:00:00 | 2010-02-05 | 172,000 | 1.30 | 1.30 | 1.17 | 1.20 | 00:00:00 | 2010-02-08 | 17,900 | 1.16 | 1.17 | 1.16 | 1.17 | 00:00:00 | 2010-02-09 | 21,300 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | 2010-02-10 | 19,000 | 1.24 | 1.24 | 1.22 | 1.23 | 00:00:00 | 2010-02-11 | 42,000 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | 2010-02-12 | 5,700 | 1.23 | 1.28 | 1.23 | 1.28 | 00:00:00 | 2010-02-16 | 10,900 | 1.25 | 1.29 | 1.25 | 1.28 | 00:00:00 | 2010-02-17 | 3,300 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | 2010-02-18 | 43,400 | 1.27 | 1.31 | 1.25 | 1.30 | 00:00:00 | 2010-02-19 | 27,000 | 1.30 | 1.30 | 1.23 | 1.25 | 00:00:00 | 2010-02-22 | 30,400 | 1.25 | 1.29 | 1.25 | 1.25 | 00:00:00 | 2010-02-23 | 42,900 | 1.25 | 1.31 | 1.25 | 1.30 | 00:00:00 | 2010-02-24 | 41,000 | 1.30 | 1.33 | 1.30 | 1.30 | 00:00:00 | 2010-02-25 | 17,100 | 1.30 | 1.32 | 1.30 | 1.31 | 00:00:00 | 2010-02-26 | 75,000 | 1.33 | 1.39 | 1.30 | 1.30 | 00:00:00 | 2010-03-01 | 12,200 | 1.35 | 1.36 | 1.33 | 1.33 | 00:00:00 | 2010-03-02 | 111,100 | 1.36 | 1.46 | 1.36 | 1.46 | 00:00:00 | 2010-03-03 | 101,700 | 1.47 | 1.52 | 1.43 | 1.50 | 00:00:00 | 2010-03-04 | 118,700 | 1.50 | 1.52 | 1.45 | 1.52 | 00:00:00 | 2010-03-05 | 12,600 | 1.54 | 1.54 | 1.45 | 1.53 | 00:00:00 | 2010-03-08 | 78,800 | 1.55 | 1.57 | 1.52 | 1.54 | 00:00:00 | 2010-03-09 | 36,200 | 1.54 | 1.55 | 1.50 | 1.55 | 00:00:00 | 2010-03-10 | 114,600 | 1.54 | 1.54 | 1.46 | 1.46 | 00:00:00 | 2010-03-11 | 65,000 | 1.46 | 1.46 | 1.40 | 1.45 | 00:00:00 | 2010-03-12 | 18,600 | 1.45 | 1.48 | 1.43 | 1.48 | 00:00:00 | 2010-03-15 | 39,600 | 1.48 | 1.53 | 1.45 | 1.53 | 00:00:00 | 2010-03-16 | 33,900 | 1.50 | 1.50 | 1.48 | 1.49 | 00:00:00 | 2010-03-17 | 20,100 | 1.46 | 1.46 | 1.43 | 1.43 | 00:00:00 | 2010-03-18 | 6,800 | 1.43 | 1.45 | 1.41 | 1.45 | 00:00:00 | 2010-03-19 | 40,000 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | 2010-03-22 | 67,500 | 1.47 | 1.54 | 1.47 | 1.54 | 00:00:00 | 2010-03-23 | 31,300 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | 2010-03-24 | 59,100 | 1.50 | 1.54 | 1.50 | 1.51 | 00:00:00 | 2010-03-25 | 59,100 | 1.55 | 1.55 | 1.50 | 1.50 | 00:00:00 | 2010-03-26 | 48,000 | 1.51 | 1.53 | 1.45 | 1.50 | 00:00:00 | 2010-03-29 | 41,900 | 1.53 | 1.58 | 1.51 | 1.52 | 00:00:00 | 2010-03-30 | 27,800 | 1.58 | 1.58 | 1.51 | 1.52 | 00:00:00 | 2010-03-31 | 101,800 | 1.55 | 1.63 | 1.50 | 1.59 | 00:00:00 | 2010-04-01 | 62,400 | 1.64 | 1.64 | 1.55 | 1.60 | 00:00:00 | 2010-04-05 | 57,000 | 1.60 | 1.60 | 1.56 | 1.57 | 00:00:00 | 2010-04-06 | 104,600 | 1.57 | 1.59 | 1.46 | 1.56 | 00:00:00 | 2010-04-07 | 10,700 | 1.50 | 1.56 | 1.50 | 1.56 | 00:00:00 | 2010-04-08 | 98,700 | 1.50 | 1.54 | 1.50 | 1.52 | 00:00:00 | 2010-04-09 | 183,500 | 1.53 | 1.69 | 1.53 | 1.65 | 00:00:00 | 2010-04-12 | 102,700 | 1.75 | 1.75 | 1.66 | 1.70 | 00:00:00 | 2010-04-13 | 25,200 | 1.71 | 1.71 | 1.67 | 1.67 | 00:00:00 | 2010-04-14 | 71,100 | 1.70 | 1.75 | 1.67 | 1.75 | 00:00:00 | 2010-04-15 | 192,000 | 1.75 | 1.97 | 1.75 | 1.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|