|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-10-06 | 96,200 | 1.93 | 1.93 | 1.80 | 1.82 | 00:00:00 | 2010-10-07 | 96,500 | 1.85 | 1.89 | 1.80 | 1.82 | 00:00:00 | 2010-10-08 | 207,300 | 1.85 | 2.07 | 1.83 | 2.04 | 00:00:00 | 2010-10-12 | 149,100 | 2.04 | 2.19 | 2.03 | 2.19 | 00:00:00 | 2010-10-13 | 395,900 | 2.21 | 2.40 | 2.21 | 2.21 | 00:00:00 | 2010-10-14 | 179,200 | 2.25 | 2.30 | 2.20 | 2.24 | 00:00:00 | 2010-10-15 | 101,700 | 2.24 | 2.28 | 2.14 | 2.20 | 00:00:00 | 2010-10-18 | 169,300 | 2.21 | 2.30 | 2.20 | 2.26 | 00:00:00 | 2010-10-19 | 243,400 | 2.26 | 2.31 | 2.22 | 2.31 | 00:00:00 | 2010-10-20 | 800,300 | 2.32 | 2.52 | 2.14 | 2.16 | 00:00:00 | 2010-10-21 | 300,400 | 2.16 | 2.32 | 2.03 | 2.32 | 00:00:00 | 2010-10-22 | 114,800 | 2.26 | 2.48 | 2.26 | 2.38 | 00:00:00 | 2010-10-25 | 207,100 | 2.46 | 2.58 | 2.39 | 2.42 | 00:00:00 | 2010-10-26 | 774,300 | 2.40 | 2.90 | 2.35 | 2.82 | 00:00:00 | 2010-10-27 | 635,600 | 2.82 | 2.99 | 2.79 | 2.84 | 00:00:00 | 2010-10-28 | 201,000 | 2.86 | 2.90 | 2.51 | 2.60 | 00:00:00 | 2010-10-29 | 149,000 | 2.50 | 2.63 | 2.46 | 2.54 | 00:00:00 | 2010-11-01 | 81,100 | 2.51 | 2.62 | 2.51 | 2.62 | 00:00:00 | 2010-11-02 | 119,800 | 2.63 | 2.75 | 2.63 | 2.69 | 00:00:00 | 2010-11-03 | 98,700 | 2.70 | 2.74 | 2.55 | 2.60 | 00:00:00 | 2010-11-04 | 113,800 | 2.74 | 2.74 | 2.58 | 2.58 | 00:00:00 | 2010-11-05 | 97,100 | 2.56 | 2.63 | 2.49 | 2.56 | 00:00:00 | 2010-11-08 | 92,600 | 2.56 | 2.65 | 2.52 | 2.60 | 00:00:00 | 2010-11-09 | 94,000 | 2.60 | 2.62 | 2.50 | 2.50 | 00:00:00 | 2010-11-10 | 60,700 | 2.49 | 2.59 | 2.45 | 2.49 | 00:00:00 | 2010-11-11 | 37,600 | 2.51 | 2.51 | 2.45 | 2.47 | 00:00:00 | 2010-11-12 | 67,100 | 2.45 | 2.45 | 2.37 | 2.40 | 00:00:00 | 2010-11-15 | 74,800 | 2.40 | 2.59 | 2.40 | 2.55 | 00:00:00 | 2010-11-16 | 88,000 | 2.58 | 2.58 | 2.41 | 2.52 | 00:00:00 | 2010-11-17 | 259,300 | 2.50 | 2.77 | 2.45 | 2.65 | 00:00:00 | 2010-11-18 | 111,500 | 2.71 | 2.72 | 2.62 | 2.67 | 00:00:00 | 2010-11-19 | 94,800 | 2.68 | 2.68 | 2.60 | 2.64 | 00:00:00 | 2010-11-22 | 236,300 | 2.69 | 2.85 | 2.69 | 2.80 | 00:00:00 | 2010-11-23 | 150,000 | 2.76 | 2.85 | 2.73 | 2.84 | 00:00:00 | 2010-11-24 | 170,900 | 2.90 | 2.97 | 2.90 | 2.94 | 00:00:00 | 2010-11-25 | 230,600 | 2.95 | 3.20 | 2.95 | 3.10 | 00:00:00 | 2010-11-26 | 188,000 | 3.11 | 3.22 | 2.97 | 3.12 | 00:00:00 | 2010-11-29 | 70,000 | 3.18 | 3.18 | 3.00 | 3.09 | 00:00:00 | 2010-11-30 | 81,900 | 3.10 | 3.11 | 2.96 | 3.04 | 00:00:00 | 2010-12-01 | 198,100 | 3.09 | 3.09 | 2.39 | 2.94 | 00:00:00 | 2010-12-02 | 74,300 | 3.05 | 3.05 | 2.84 | 2.88 | 00:00:00 | 2010-12-03 | 58,000 | 2.82 | 2.90 | 2.80 | 2.81 | 00:00:00 | 2010-12-06 | 108,800 | 2.93 | 2.95 | 2.70 | 2.70 | 00:00:00 | 2010-12-07 | 266,400 | 2.69 | 2.69 | 2.54 | 2.67 | 00:00:00 | 2010-12-08 | 69,900 | 2.66 | 2.75 | 2.66 | 2.70 | 00:00:00 | 2010-12-09 | 42,200 | 2.78 | 2.82 | 2.74 | 2.78 | 00:00:00 | 2010-12-10 | 101,800 | 2.75 | 2.87 | 2.75 | 2.83 | 00:00:00 | 2010-12-13 | 112,500 | 2.85 | 3.00 | 2.82 | 2.90 | 00:00:00 | 2010-12-14 | 259,000 | 2.99 | 3.05 | 2.96 | 3.00 | 00:00:00 | 2010-12-15 | 69,900 | 3.00 | 3.02 | 2.92 | 2.96 | 00:00:00 | 2010-12-16 | 89,900 | 2.96 | 3.03 | 2.94 | 2.96 | 00:00:00 | 2010-12-17 | 87,500 | 3.07 | 3.09 | 3.00 | 3.00 | 00:00:00 | 2010-12-20 | 86,000 | 3.04 | 3.06 | 3.01 | 3.02 | 00:00:00 | 2010-12-21 | 132,300 | 3.08 | 3.21 | 3.08 | 3.16 | 00:00:00 | 2010-12-22 | 236,400 | 3.19 | 3.28 | 3.15 | 3.28 | 00:00:00 | 2010-12-23 | 134,700 | 3.27 | 3.54 | 3.27 | 3.46 | 00:00:00 | 2010-12-24 | 67,500 | 3.50 | 3.69 | 3.50 | 3.65 | 00:00:00 | 2010-12-29 | 132,500 | 3.61 | 3.86 | 3.61 | 3.74 | 00:00:00 | 2010-12-30 | 233,300 | 3.77 | 3.77 | 3.32 | 3.58 | 00:00:00 | 2010-12-31 | 60,100 | 3.58 | 3.59 | 3.51 | 3.54 | 00:00:00 | 2011-01-04 | 121,600 | 3.60 | 3.60 | 3.28 | 3.30 | 00:00:00 | 2011-01-05 | 241,600 | 3.13 | 3.30 | 3.06 | 3.25 | 00:00:00 | 2011-01-06 | 46,800 | 3.25 | 3.25 | 3.11 | 3.12 | 00:00:00 | 2011-01-07 | 66,200 | 3.10 | 3.14 | 3.08 | 3.12 | 00:00:00 | 2011-01-10 | 68,400 | 3.10 | 3.25 | 3.05 | 3.16 | 00:00:00 | 2011-01-11 | 74,900 | 3.17 | 3.23 | 3.10 | 3.15 | 00:00:00 | 2011-01-12 | 337,600 | 3.14 | 3.14 | 2.60 | 2.96 | 00:00:00 | 2011-01-13 | 34,100 | 2.99 | 2.99 | 2.89 | 2.90 | 00:00:00 | 2011-01-14 | 142,700 | 2.89 | 2.89 | 2.74 | 2.82 | 00:00:00 | 2011-01-17 | 39,300 | 2.80 | 2.84 | 2.74 | 2.82 | 00:00:00 | 2011-01-18 | 67,400 | 2.82 | 3.00 | 2.80 | 2.86 | 00:00:00 | 2011-01-19 | 29,700 | 2.90 | 2.97 | 2.87 | 2.90 | 00:00:00 | 2011-01-20 | 29,100 | 2.91 | 2.92 | 2.80 | 2.82 | 00:00:00 | 2011-01-21 | 64,300 | 2.80 | 2.90 | 2.80 | 2.80 | 00:00:00 | 2011-01-24 | 39,300 | 2.80 | 2.81 | 2.77 | 2.78 | 00:00:00 | 2011-01-25 | 98,000 | 2.75 | 2.75 | 2.62 | 2.70 | 00:00:00 | 2011-01-26 | 102,800 | 2.67 | 2.80 | 2.65 | 2.76 | 00:00:00 | 2011-01-27 | 46,700 | 2.76 | 2.76 | 2.70 | 2.74 | 00:00:00 | 2011-01-28 | 54,300 | 2.71 | 2.75 | 2.71 | 2.72 | 00:00:00 | 2011-01-31 | 64,400 | 2.70 | 2.75 | 2.70 | 2.70 | 00:00:00 | 2011-02-01 | 111,900 | 2.70 | 2.75 | 2.70 | 2.75 | 00:00:00 | 2011-02-02 | 58,400 | 2.75 | 2.95 | 2.75 | 2.88 | 00:00:00 | 2011-02-03 | 53,500 | 2.83 | 2.95 | 2.83 | 2.94 | 00:00:00 | 2011-02-04 | 37,500 | 2.85 | 2.93 | 2.85 | 2.89 | 00:00:00 | 2011-02-07 | 10,200 | 2.95 | 2.95 | 2.85 | 2.88 | 00:00:00 | 2011-02-08 | 27,000 | 2.88 | 2.94 | 2.88 | 2.90 | 00:00:00 | 2011-02-09 | 30,000 | 2.93 | 2.93 | 2.85 | 2.87 | 00:00:00 | 2011-02-10 | 10,700 | 2.85 | 2.91 | 2.85 | 2.90 | 00:00:00 | 2011-02-11 | 16,000 | 2.90 | 2.90 | 2.85 | 2.86 | 00:00:00 | 2011-02-14 | 50,900 | 2.88 | 2.89 | 2.85 | 2.86 | 00:00:00 | 2011-02-15 | 71,100 | 2.88 | 2.94 | 2.85 | 2.90 | 00:00:00 | 2011-02-16 | 49,600 | 2.90 | 2.90 | 2.85 | 2.87 | 00:00:00 | 2011-02-17 | 9,300 | 2.86 | 2.90 | 2.86 | 2.88 | 00:00:00 | 2011-02-18 | 54,200 | 2.89 | 2.94 | 2.85 | 2.91 | 00:00:00 | 2011-02-22 | 35,100 | 2.86 | 2.92 | 2.84 | 2.85 | 00:00:00 | 2011-02-23 | 40,400 | 2.86 | 2.90 | 2.84 | 2.84 | 00:00:00 | 2011-02-24 | 42,000 | 2.85 | 2.85 | 2.81 | 2.81 | 00:00:00 | 2011-02-25 | 29,000 | 2.83 | 2.91 | 2.83 | 2.86 | 00:00:00 | 2011-02-28 | 26,400 | 2.80 | 2.83 | 2.77 | 2.77 | 00:00:00 | 2011-03-01 | 43,900 | 2.77 | 2.85 | 2.77 | 2.82 | 00:00:00 | 2011-03-02 | 21,900 | 2.80 | 2.83 | 2.80 | 2.82 | 00:00:00 | 2011-03-03 | 38,500 | 2.87 | 2.90 | 2.80 | 2.80 | 00:00:00 | 2011-03-04 | 98,700 | 2.85 | 2.96 | 2.85 | 2.92 | 00:00:00 | 2011-03-07 | 43,600 | 2.95 | 2.97 | 2.88 | 2.90 | 00:00:00 | 2011-03-08 | 298,400 | 2.91 | 3.25 | 2.90 | 3.24 | 00:00:00 | 2011-03-09 | 160,400 | 3.23 | 3.50 | 3.18 | 3.39 | 00:00:00 | 2011-03-10 | 140,700 | 3.22 | 3.25 | 3.01 | 3.10 | 00:00:00 | 2011-03-11 | 130,400 | 3.03 | 3.24 | 3.02 | 3.21 | 00:00:00 | 2011-03-14 | 64,800 | 3.30 | 3.30 | 3.03 | 3.20 | 00:00:00 | 2011-03-15 | 129,500 | 3.05 | 3.05 | 2.81 | 2.98 | 00:00:00 | 2011-03-16 | 251,700 | 2.95 | 3.20 | 2.90 | 3.03 | 00:00:00 | 2011-03-17 | 50,600 | 3.00 | 3.09 | 3.00 | 3.05 | 00:00:00 | 2011-03-18 | 26,600 | 3.08 | 3.09 | 3.03 | 3.06 | 00:00:00 | 2011-03-21 | 45,300 | 3.10 | 3.10 | 3.00 | 3.02 | 00:00:00 | 2011-03-22 | 51,900 | 3.07 | 3.10 | 3.06 | 3.06 | 00:00:00 | 2011-03-23 | 329,100 | 3.09 | 3.25 | 3.05 | 3.13 | 00:00:00 | 2011-03-24 | 128,700 | 3.18 | 3.47 | 3.15 | 3.36 | 00:00:00 | 2011-03-25 | 175,700 | 3.43 | 3.50 | 3.37 | 3.44 | 00:00:00 | 2011-03-28 | 99,500 | 3.47 | 3.47 | 3.44 | 3.45 | 00:00:00 | 2011-03-29 | 43,200 | 3.47 | 3.50 | 3.43 | 3.43 | 00:00:00 | 2011-03-30 | 113,600 | 3.43 | 3.49 | 3.40 | 3.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|