|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-30 | 113,600 | 3.43 | 3.49 | 3.40 | 3.40 | 00:00:00 | | 2011-03-31 | 53,100 | 3.40 | 3.40 | 3.31 | 3.34 | 00:00:00 | | 2011-04-01 | 30,000 | 3.31 | 3.38 | 3.30 | 3.33 | 00:00:00 | | 2011-04-04 | 43,400 | 3.33 | 3.35 | 3.30 | 3.31 | 00:00:00 | | 2011-04-05 | 45,200 | 3.30 | 3.41 | 3.30 | 3.39 | 00:00:00 | | 2011-04-06 | 139,200 | 3.32 | 3.38 | 3.26 | 3.29 | 00:00:00 | | 2011-04-07 | 26,000 | 3.32 | 3.32 | 3.26 | 3.26 | 00:00:00 | | 2011-04-08 | 82,200 | 3.24 | 3.27 | 3.15 | 3.21 | 00:00:00 | | 2011-04-11 | 71,300 | 3.15 | 3.15 | 2.95 | 3.05 | 00:00:00 | | 2011-04-12 | 41,200 | 3.02 | 3.02 | 2.96 | 3.00 | 00:00:00 | | 2011-04-13 | 70,800 | 2.97 | 3.04 | 2.95 | 2.97 | 00:00:00 | | 2011-04-14 | 126,500 | 3.03 | 3.03 | 2.99 | 3.00 | 00:00:00 | | 2011-04-15 | 23,500 | 3.00 | 3.10 | 3.00 | 3.08 | 00:00:00 | | 2011-04-18 | 15,700 | 3.15 | 3.15 | 3.10 | 3.11 | 00:00:00 | | 2011-04-19 | 71,900 | 3.10 | 3.10 | 2.93 | 3.06 | 00:00:00 | | 2011-04-20 | 34,600 | 3.06 | 3.06 | 3.00 | 3.01 | 00:00:00 | | 2011-04-21 | 107,100 | 3.10 | 3.35 | 3.10 | 3.32 | 00:00:00 | | 2011-04-25 | 64,800 | 3.33 | 3.33 | 3.24 | 3.27 | 00:00:00 | | 2011-04-26 | 54,200 | 3.22 | 3.26 | 3.19 | 3.20 | 00:00:00 | | 2011-04-27 | 39,000 | 3.14 | 3.15 | 3.10 | 3.10 | 00:00:00 | | 2011-04-28 | 139,000 | 2.98 | 3.05 | 2.95 | 3.00 | 00:00:00 | | 2011-04-29 | 113,000 | 3.03 | 3.03 | 2.90 | 2.98 | 00:00:00 | | 2011-05-02 | 40,000 | 2.99 | 3.00 | 2.98 | 3.00 | 00:00:00 | | 2011-05-03 | 24,000 | 3.04 | 3.19 | 3.00 | 3.05 | 00:00:00 | | 2011-05-04 | 32,000 | 3.00 | 3.05 | 3.00 | 3.02 | 00:00:00 | | 2011-05-05 | 65,800 | 3.00 | 3.00 | 2.98 | 2.98 | 00:00:00 | | 2011-05-06 | 48,000 | 2.98 | 3.00 | 2.97 | 2.97 | 00:00:00 | | 2011-05-09 | 10,000 | 3.09 | 3.09 | 3.01 | 3.02 | 00:00:00 | | 2011-05-10 | 63,400 | 3.02 | 3.10 | 3.02 | 3.07 | 00:00:00 | | 2011-05-11 | 133,700 | 3.07 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2011-05-12 | 15,400 | 3.03 | 3.05 | 2.97 | 3.05 | 00:00:00 | | 2011-05-13 | 35,000 | 3.04 | 3.06 | 2.99 | 3.06 | 00:00:00 | | 2011-05-16 | 2,800 | 3.02 | 3.04 | 3.01 | 3.02 | 00:00:00 | | 2011-05-17 | 62,100 | 3.02 | 3.07 | 3.02 | 3.07 | 00:00:00 | | 2011-05-18 | 41,000 | 3.04 | 3.05 | 3.03 | 3.04 | 00:00:00 | | 2011-05-19 | 54,900 | 3.05 | 3.07 | 3.03 | 3.07 | 00:00:00 | | 2011-05-20 | 97,400 | 3.10 | 3.24 | 3.10 | 3.18 | 00:00:00 | | 2011-05-24 | 88,000 | 3.21 | 3.28 | 3.21 | 3.26 | 00:00:00 | | 2011-05-25 | 97,000 | 3.29 | 3.41 | 3.29 | 3.34 | 00:00:00 | | 2011-05-26 | 65,000 | 3.40 | 3.40 | 3.26 | 3.31 | 00:00:00 | | 2011-05-27 | 96,800 | 3.31 | 3.47 | 3.27 | 3.37 | 00:00:00 | | 2011-05-30 | 35,600 | 3.30 | 3.44 | 3.30 | 3.40 | 00:00:00 | | 2011-05-31 | 107,900 | 3.32 | 3.64 | 3.31 | 3.60 | 00:00:00 | | 2011-06-01 | 43,000 | 3.55 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2011-06-02 | 40,700 | 3.45 | 3.57 | 3.44 | 3.54 | 00:00:00 | | 2011-06-03 | 80,000 | 3.55 | 3.75 | 3.55 | 3.73 | 00:00:00 | | 2011-06-06 | 22,400 | 3.71 | 3.71 | 3.63 | 3.69 | 00:00:00 | | 2011-06-07 | 53,300 | 3.69 | 3.72 | 3.55 | 3.70 | 00:00:00 | | 2011-06-08 | 60,700 | 3.62 | 3.73 | 3.61 | 3.62 | 00:00:00 | | 2011-06-09 | 45,000 | 3.64 | 3.65 | 3.53 | 3.65 | 00:00:00 | | 2011-06-10 | 44,500 | 3.61 | 3.61 | 3.47 | 3.50 | 00:00:00 | | 2011-06-13 | 68,900 | 3.45 | 3.58 | 3.37 | 3.52 | 00:00:00 | | 2011-06-14 | 41,200 | 3.70 | 3.70 | 3.54 | 3.57 | 00:00:00 | | 2011-06-15 | 26,000 | 3.50 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2011-06-16 | 21,100 | 3.46 | 3.47 | 3.41 | 3.41 | 00:00:00 | | 2011-06-17 | 34,300 | 3.47 | 3.64 | 3.41 | 3.41 | 00:00:00 | | 2011-06-20 | 24,600 | 3.57 | 3.57 | 3.41 | 3.45 | 00:00:00 | | 2011-06-21 | 36,300 | 3.46 | 3.46 | 3.41 | 3.45 | 00:00:00 | | 2011-06-22 | 42,700 | 3.46 | 3.46 | 3.30 | 3.36 | 00:00:00 | | 2011-06-23 | 8,400 | 3.31 | 3.43 | 3.30 | 3.36 | 00:00:00 | | 2011-06-24 | 12,700 | 3.37 | 3.40 | 3.37 | 3.38 | 00:00:00 | | 2011-06-27 | 20,800 | 3.42 | 3.42 | 3.35 | 3.38 | 00:00:00 | | 2011-06-28 | 24,300 | 3.35 | 3.38 | 3.35 | 3.38 | 00:00:00 | | 2011-06-29 | 27,000 | 3.40 | 3.41 | 3.31 | 3.37 | 00:00:00 | | 2011-06-30 | 28,000 | 3.41 | 3.42 | 3.36 | 3.39 | 00:00:00 | | 2011-07-04 | 9,200 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2011-07-05 | 90,300 | 3.44 | 3.49 | 3.37 | 3.42 | 00:00:00 | | 2011-07-06 | 25,500 | 3.42 | 3.43 | 3.38 | 3.43 | 00:00:00 | | 2011-07-07 | 119,300 | 3.44 | 3.77 | 3.44 | 3.64 | 00:00:00 | | 2011-07-08 | 68,900 | 3.70 | 3.82 | 3.61 | 3.81 | 00:00:00 | | 2011-07-11 | 56,700 | 3.64 | 3.64 | 3.38 | 3.51 | 00:00:00 | | 2011-07-12 | 1,000 | 3.53 | 3.53 | 3.53 | 3.53 | 00:00:00 | | 2011-07-13 | 30,400 | 3.46 | 3.54 | 3.45 | 3.49 | 00:00:00 | | 2011-07-14 | 14,000 | 3.41 | 3.42 | 3.38 | 3.40 | 00:00:00 | | 2011-07-15 | 80,500 | 3.32 | 3.49 | 3.32 | 3.49 | 00:00:00 | | 2011-07-18 | 14,000 | 3.48 | 3.49 | 3.40 | 3.40 | 00:00:00 | | 2011-07-19 | 4,700 | 3.37 | 3.37 | 3.35 | 3.37 | 00:00:00 | | 2011-07-20 | 26,000 | 3.33 | 3.36 | 3.32 | 3.34 | 00:00:00 | | 2011-07-21 | 16,100 | 3.43 | 3.43 | 3.38 | 3.38 | 00:00:00 | | 2011-07-22 | 7,100 | 3.38 | 3.41 | 3.38 | 3.41 | 00:00:00 | | 2011-07-25 | 52,100 | 3.42 | 3.42 | 3.27 | 3.34 | 00:00:00 | | 2011-07-26 | 37,300 | 3.25 | 3.34 | 3.25 | 3.32 | 00:00:00 | | 2011-07-27 | 23,000 | 3.29 | 3.30 | 3.20 | 3.30 | 00:00:00 | | 2011-07-28 | 35,100 | 3.25 | 3.32 | 3.25 | 3.32 | 00:00:00 | | 2011-07-29 | 18,600 | 3.32 | 3.35 | 3.32 | 3.35 | 00:00:00 | | 2011-08-02 | 25,200 | 3.26 | 3.26 | 3.18 | 3.22 | 00:00:00 | | 2011-08-03 | 42,200 | 3.24 | 3.24 | 3.05 | 3.14 | 00:00:00 | | 2011-08-04 | 75,600 | 3.16 | 3.16 | 2.80 | 2.93 | 00:00:00 | | 2011-08-05 | 36,100 | 2.85 | 2.89 | 2.85 | 2.85 | 00:00:00 | | 2011-08-08 | 96,600 | 2.85 | 2.85 | 2.45 | 2.65 | 00:00:00 | | 2011-08-09 | 91,600 | 2.65 | 2.69 | 2.59 | 2.60 | 00:00:00 | | 2011-08-10 | 34,000 | 2.63 | 3.00 | 2.63 | 3.00 | 00:00:00 | | 2011-08-11 | 26,500 | 2.96 | 2.96 | 2.82 | 2.90 | 00:00:00 | | 2011-08-12 | 34,700 | 2.98 | 3.16 | 2.98 | 3.14 | 00:00:00 | | 2011-08-15 | 27,100 | 3.14 | 3.29 | 3.12 | 3.25 | 00:00:00 | | 2011-08-16 | 94,900 | 3.11 | 3.12 | 3.07 | 3.07 | 00:00:00 | | 2011-08-17 | 29,800 | 3.12 | 3.12 | 3.05 | 3.05 | 00:00:00 | | 2011-08-18 | 87,100 | 3.08 | 3.08 | 2.82 | 2.90 | 00:00:00 | | 2011-08-19 | 26,100 | 2.80 | 3.14 | 2.80 | 3.14 | 00:00:00 | | 2011-08-22 | 10,200 | 3.05 | 3.10 | 2.95 | 3.10 | 00:00:00 | | 2011-08-23 | 5,000 | 3.05 | 3.05 | 2.97 | 2.97 | 00:00:00 | | 2011-08-24 | 12,100 | 3.05 | 3.05 | 3.00 | 3.00 | 00:00:00 | | 2011-08-25 | 126,500 | 2.92 | 2.95 | 2.82 | 2.95 | 00:00:00 | | 2011-08-26 | 14,100 | 3.00 | 3.00 | 2.91 | 2.93 | 00:00:00 | | 2011-08-29 | 10,500 | 2.99 | 3.00 | 2.93 | 3.00 | 00:00:00 | | 2011-08-30 | 40,000 | 2.96 | 3.04 | 2.95 | 3.00 | 00:00:00 | | 2011-08-31 | 22,700 | 3.00 | 3.00 | 2.93 | 2.93 | 00:00:00 | | 2011-09-01 | 21,000 | 2.90 | 2.92 | 2.87 | 2.90 | 00:00:00 | | 2011-09-02 | 16,600 | 2.90 | 2.90 | 2.85 | 2.85 | 00:00:00 | | 2011-09-06 | 14,900 | 2.92 | 2.92 | 2.82 | 2.86 | 00:00:00 | | 2011-09-07 | 32,900 | 2.86 | 2.93 | 2.86 | 2.93 | 00:00:00 | | 2011-09-08 | 43,300 | 2.93 | 2.93 | 2.85 | 2.90 | 00:00:00 | | 2011-09-09 | 44,300 | 2.86 | 2.88 | 2.80 | 2.85 | 00:00:00 | | 2011-09-12 | 28,600 | 2.81 | 2.83 | 2.78 | 2.83 | 00:00:00 | | 2011-09-13 | 26,800 | 2.88 | 2.90 | 2.85 | 2.88 | 00:00:00 | | 2011-09-14 | 28,700 | 2.88 | 2.88 | 2.80 | 2.85 | 00:00:00 | | 2011-09-15 | 17,200 | 2.82 | 2.82 | 2.77 | 2.77 | 00:00:00 | | 2011-09-16 | 58,100 | 2.79 | 2.83 | 2.75 | 2.83 | 00:00:00 | | 2011-09-19 | 25,400 | 2.77 | 2.79 | 2.71 | 2.79 | 00:00:00 | | 2011-09-20 | 15,100 | 2.75 | 2.77 | 2.74 | 2.75 | 00:00:00 | | 2011-09-21 | 35,200 | 2.75 | 2.77 | 2.70 | 2.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
