|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-15 | 192,000 | 1.75 | 1.97 | 1.75 | 1.84 | 00:00:00 | | 2010-04-16 | 143,400 | 1.85 | 1.90 | 1.68 | 1.75 | 00:00:00 | | 2010-04-19 | 27,000 | 1.75 | 1.83 | 1.75 | 1.83 | 00:00:00 | | 2010-04-20 | 145,100 | 1.80 | 2.00 | 1.76 | 1.92 | 00:00:00 | | 2010-04-21 | 164,600 | 1.95 | 2.04 | 1.94 | 2.03 | 00:00:00 | | 2010-04-22 | 150,100 | 2.05 | 2.15 | 2.01 | 2.13 | 00:00:00 | | 2010-04-23 | 55,400 | 2.09 | 2.15 | 2.08 | 2.15 | 00:00:00 | | 2010-04-26 | 104,900 | 2.18 | 2.40 | 2.18 | 2.33 | 00:00:00 | | 2010-04-27 | 196,100 | 2.33 | 2.33 | 2.01 | 2.15 | 00:00:00 | | 2010-04-28 | 40,000 | 2.11 | 2.11 | 2.05 | 2.09 | 00:00:00 | | 2010-04-29 | 74,700 | 2.05 | 2.06 | 1.90 | 1.96 | 00:00:00 | | 2010-04-30 | 152,600 | 1.96 | 2.00 | 1.75 | 1.80 | 00:00:00 | | 2010-05-03 | 49,500 | 1.81 | 2.00 | 1.81 | 1.90 | 00:00:00 | | 2010-05-04 | 73,700 | 1.90 | 1.90 | 1.77 | 1.78 | 00:00:00 | | 2010-05-05 | 34,000 | 1.80 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2010-05-06 | 102,900 | 1.90 | 1.90 | 1.50 | 1.78 | 00:00:00 | | 2010-05-07 | 85,100 | 1.78 | 1.79 | 1.68 | 1.74 | 00:00:00 | | 2010-05-10 | 28,700 | 1.85 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2010-05-11 | 43,800 | 1.74 | 1.85 | 1.72 | 1.81 | 00:00:00 | | 2010-05-12 | 10,500 | 1.83 | 1.87 | 1.81 | 1.81 | 00:00:00 | | 2010-05-13 | 16,100 | 1.81 | 1.87 | 1.81 | 1.84 | 00:00:00 | | 2010-05-14 | 29,100 | 1.83 | 1.84 | 1.83 | 1.83 | 00:00:00 | | 2010-05-17 | 51,000 | 1.87 | 1.87 | 1.63 | 1.70 | 00:00:00 | | 2010-05-18 | 40,600 | 1.74 | 1.79 | 1.69 | 1.74 | 00:00:00 | | 2010-05-19 | 58,000 | 1.69 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2010-05-20 | 170,900 | 1.69 | 1.70 | 1.50 | 1.53 | 00:00:00 | | 2010-05-21 | 30,800 | 1.50 | 1.64 | 1.50 | 1.60 | 00:00:00 | | 2010-05-25 | 75,800 | 1.50 | 1.55 | 1.42 | 1.50 | 00:00:00 | | 2010-05-26 | 31,500 | 1.53 | 1.60 | 1.47 | 1.54 | 00:00:00 | | 2010-05-27 | 21,300 | 1.59 | 1.59 | 1.50 | 1.53 | 00:00:00 | | 2010-05-28 | 10,600 | 1.52 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2010-05-31 | 33,900 | 1.57 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2010-06-01 | 30,300 | 1.55 | 1.56 | 1.51 | 1.56 | 00:00:00 | | 2010-06-02 | 70,300 | 1.55 | 1.67 | 1.53 | 1.67 | 00:00:00 | | 2010-06-03 | 100,000 | 1.67 | 1.75 | 1.65 | 1.70 | 00:00:00 | | 2010-06-04 | 12,700 | 1.70 | 1.73 | 1.70 | 1.73 | 00:00:00 | | 2010-06-07 | 17,500 | 1.57 | 1.62 | 1.57 | 1.62 | 00:00:00 | | 2010-06-08 | 46,500 | 1.61 | 1.70 | 1.58 | 1.61 | 00:00:00 | | 2010-06-09 | 2,400 | 1.61 | 1.61 | 1.61 | 1.61 | 00:00:00 | | 2010-06-10 | 22,800 | 1.65 | 1.65 | 1.64 | 1.64 | 00:00:00 | | 2010-06-11 | 44,500 | 1.64 | 1.70 | 1.64 | 1.70 | 00:00:00 | | 2010-06-14 | 11,300 | 1.70 | 1.71 | 1.66 | 1.67 | 00:00:00 | | 2010-06-15 | 19,000 | 1.65 | 1.74 | 1.65 | 1.71 | 00:00:00 | | 2010-06-16 | 17,000 | 1.66 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2010-06-17 | 15,600 | 1.65 | 1.66 | 1.51 | 1.58 | 00:00:00 | | 2010-06-18 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-06-21 | 7,900 | 1.57 | 1.57 | 1.56 | 1.57 | 00:00:00 | | 2010-06-22 | 12,600 | 1.57 | 1.62 | 1.57 | 1.62 | 00:00:00 | | 2010-06-23 | 35,300 | 1.60 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2010-06-24 | 41,500 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2010-06-25 | 62,900 | 1.61 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2010-06-28 | 26,200 | 1.65 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2010-06-29 | 26,000 | 1.60 | 1.60 | 1.58 | 1.58 | 00:00:00 | | 2010-06-30 | 64,800 | 1.60 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2010-07-02 | 20,500 | 1.58 | 1.59 | 1.51 | 1.54 | 00:00:00 | | 2010-07-05 | 31,300 | 1.50 | 1.50 | 1.33 | 1.50 | 00:00:00 | | 2010-07-06 | 67,900 | 1.51 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2010-07-07 | 38,800 | 1.52 | 1.53 | 1.46 | 1.46 | 00:00:00 | | 2010-07-08 | 17,100 | 1.51 | 1.51 | 1.43 | 1.43 | 00:00:00 | | 2010-07-09 | 13,000 | 1.40 | 1.51 | 1.40 | 1.51 | 00:00:00 | | 2010-07-12 | 14,000 | 1.50 | 1.50 | 1.40 | 1.43 | 00:00:00 | | 2010-07-13 | 6,300 | 1.42 | 1.46 | 1.42 | 1.42 | 00:00:00 | | 2010-07-14 | 500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2010-07-15 | 15,300 | 1.45 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2010-07-16 | 10,100 | 1.48 | 1.50 | 1.41 | 1.47 | 00:00:00 | | 2010-07-19 | 16,400 | 1.45 | 1.46 | 1.45 | 1.45 | 00:00:00 | | 2010-07-20 | 13,600 | 1.41 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2010-07-21 | 27,200 | 1.40 | 1.41 | 1.39 | 1.39 | 00:00:00 | | 2010-07-22 | 16,600 | 1.40 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2010-07-23 | 18,800 | 1.42 | 1.42 | 1.40 | 1.40 | 00:00:00 | | 2010-07-26 | 53,500 | 1.40 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2010-07-27 | 25,000 | 1.38 | 1.38 | 1.36 | 1.38 | 00:00:00 | | 2010-07-28 | 23,200 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2010-07-29 | 89,200 | 1.35 | 1.50 | 1.35 | 1.50 | 00:00:00 | | 2010-07-30 | 48,600 | 1.50 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2010-08-03 | 54,100 | 1.60 | 1.69 | 1.52 | 1.69 | 00:00:00 | | 2010-08-04 | 67,700 | 1.65 | 1.68 | 1.60 | 1.61 | 00:00:00 | | 2010-08-05 | 6,900 | 1.67 | 1.67 | 1.56 | 1.57 | 00:00:00 | | 2010-08-06 | 27,600 | 1.57 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2010-08-09 | 3,000 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2010-08-10 | 10,200 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2010-08-11 | 2,000 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2010-08-12 | 8,400 | 1.56 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2010-08-13 | 11,700 | 1.50 | 1.54 | 1.49 | 1.54 | 00:00:00 | | 2010-08-16 | 22,700 | 1.50 | 1.57 | 1.50 | 1.51 | 00:00:00 | | 2010-08-17 | 27,900 | 1.59 | 1.59 | 1.50 | 1.54 | 00:00:00 | | 2010-08-18 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2010-08-19 | 39,800 | 1.60 | 1.60 | 1.41 | 1.58 | 00:00:00 | | 2010-08-20 | 10,000 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2010-08-23 | 19,300 | 1.42 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2010-08-24 | 15,200 | 1.48 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2010-08-25 | 158,000 | 1.47 | 1.70 | 1.47 | 1.60 | 00:00:00 | | 2010-08-26 | 29,800 | 1.60 | 1.60 | 1.50 | 1.55 | 00:00:00 | | 2010-08-27 | 66,500 | 1.50 | 1.59 | 1.50 | 1.54 | 00:00:00 | | 2010-08-30 | 11,900 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2010-08-31 | 12,700 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2010-09-01 | 78,100 | 1.55 | 1.61 | 1.52 | 1.59 | 00:00:00 | | 2010-09-02 | 65,600 | 1.57 | 1.65 | 1.53 | 1.56 | 00:00:00 | | 2010-09-03 | 41,900 | 1.58 | 1.65 | 1.58 | 1.64 | 00:00:00 | | 2010-09-07 | 14,000 | 1.62 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2010-09-08 | 25,300 | 1.66 | 1.66 | 1.60 | 1.61 | 00:00:00 | | 2010-09-09 | 7,100 | 1.64 | 1.64 | 1.61 | 1.64 | 00:00:00 | | 2010-09-10 | 54,200 | 1.60 | 1.64 | 1.56 | 1.63 | 00:00:00 | | 2010-09-13 | 34,300 | 1.61 | 1.66 | 1.61 | 1.62 | 00:00:00 | | 2010-09-14 | 63,200 | 1.61 | 1.65 | 1.58 | 1.61 | 00:00:00 | | 2010-09-15 | 27,200 | 1.61 | 1.66 | 1.58 | 1.60 | 00:00:00 | | 2010-09-16 | 26,500 | 1.62 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2010-09-17 | 12,600 | 1.63 | 1.63 | 1.62 | 1.63 | 00:00:00 | | 2010-09-20 | 35,600 | 1.63 | 1.63 | 1.59 | 1.63 | 00:00:00 | | 2010-09-21 | 5,000 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2010-09-22 | 52,300 | 1.59 | 1.67 | 1.56 | 1.66 | 00:00:00 | | 2010-09-23 | 62,800 | 1.66 | 1.85 | 1.66 | 1.75 | 00:00:00 | | 2010-09-24 | 47,900 | 1.70 | 1.85 | 1.70 | 1.85 | 00:00:00 | | 2010-09-27 | 58,200 | 1.85 | 1.90 | 1.80 | 1.81 | 00:00:00 | | 2010-09-28 | 39,900 | 1.86 | 1.86 | 1.68 | 1.85 | 00:00:00 | | 2010-09-29 | 50,900 | 1.90 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2010-09-30 | 56,300 | 1.85 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2010-10-01 | 62,100 | 1.85 | 1.93 | 1.85 | 1.93 | 00:00:00 | | 2010-10-04 | 71,700 | 1.97 | 1.97 | 1.84 | 1.89 | 00:00:00 | | 2010-10-05 | 37,000 | 1.89 | 1.93 | 1.85 | 1.93 | 00:00:00 | | 2010-10-06 | 96,200 | 1.93 | 1.93 | 1.80 | 1.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
