|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-04-05 | 60,700 | 2.24 | 2.28 | 2.24 | 2.24 | 00:00:00 | | 2013-04-11 | 20,100 | 2.23 | 2.23 | 2.20 | 2.22 | 00:00:00 | | 2013-04-12 | 207,800 | 2.20 | 2.26 | 2.17 | 2.19 | 00:00:00 | | 2013-04-19 | 7,600 | 2.06 | 2.07 | 2.04 | 2.07 | 00:00:00 | | 2013-04-22 | 23,200 | 2.12 | 2.12 | 2.09 | 2.11 | 00:00:00 | | 2013-05-02 | 8,000 | 2.24 | 2.27 | 2.23 | 2.23 | 00:00:00 | | 2013-05-03 | 41,500 | 2.24 | 2.29 | 2.24 | 2.29 | 00:00:00 | | 2013-05-06 | 34,000 | 2.25 | 2.34 | 2.25 | 2.30 | 00:00:00 | | 2013-05-09 | 7,000 | 2.24 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2013-05-10 | 21,000 | 2.20 | 2.23 | 2.17 | 2.18 | 00:00:00 | | 2013-05-14 | 16,400 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2013-05-15 | 34,700 | 2.22 | 2.28 | 2.20 | 2.28 | 00:00:00 | | 2013-05-21 | 19,400 | 2.25 | 2.25 | 2.15 | 2.15 | 00:00:00 | | 2013-05-28 | 29,900 | 2.16 | 2.16 | 2.11 | 2.12 | 00:00:00 | | 2013-05-29 | 4,300 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2013-06-04 | 46,200 | 2.19 | 2.19 | 2.11 | 2.11 | 00:00:00 | | 2013-06-05 | 12,000 | 2.12 | 2.12 | 2.11 | 2.11 | 00:00:00 | | 2013-06-06 | 27,400 | 2.11 | 2.15 | 2.11 | 2.12 | 00:00:00 | | 2013-06-07 | 12,500 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2013-06-11 | 55,600 | 2.11 | 2.11 | 2.07 | 2.09 | 00:00:00 | | 2013-06-12 | 12,600 | 2.12 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2013-06-13 | 24,400 | 2.15 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2013-06-14 | 6,300 | 2.17 | 2.18 | 2.12 | 2.12 | 00:00:00 | | 2013-06-17 | 52,400 | 2.13 | 2.19 | 2.12 | 2.19 | 00:00:00 | | 2013-06-21 | 13,900 | 2.10 | 2.10 | 2.07 | 2.09 | 00:00:00 | | 2013-06-24 | 2,300 | 2.09 | 2.10 | 2.09 | 2.10 | 00:00:00 | | 2013-06-25 | 14,100 | 2.10 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2013-07-03 | 20,800 | 1.96 | 1.96 | 1.91 | 1.91 | 00:00:00 | | 2013-07-04 | 500 | 1.88 | 1.88 | 1.88 | 1.88 | 00:00:00 | | 2013-07-08 | 27,200 | 1.94 | 1.94 | 1.85 | 1.90 | 00:00:00 | | 2013-07-11 | 6,600 | 1.92 | 1.92 | 1.86 | 1.87 | 00:00:00 | | 2013-07-12 | 47,700 | 1.94 | 1.94 | 1.90 | 1.93 | 00:00:00 | | 2013-07-15 | 30,000 | 1.95 | 1.97 | 1.92 | 1.94 | 00:00:00 | | 2013-07-18 | 1,000 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2013-07-19 | 13,800 | 1.90 | 1.90 | 1.89 | 1.90 | 00:00:00 | | 2013-08-06 | 17,600 | 1.91 | 1.95 | 1.87 | 1.87 | 00:00:00 | | 2013-08-07 | 36,000 | 1.86 | 1.90 | 1.81 | 1.90 | 00:00:00 | | 2013-08-08 | 45,700 | 1.90 | 1.90 | 1.82 | 1.82 | 00:00:00 | | 2013-08-09 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2013-08-12 | 14,800 | 1.81 | 1.85 | 1.81 | 1.85 | 00:00:00 | | 2013-08-19 | 31,400 | 1.75 | 1.80 | 1.71 | 1.80 | 00:00:00 | | 2013-09-04 | 51,100 | 1.78 | 1.80 | 1.72 | 1.80 | 00:00:00 | | 2013-09-05 | 18,100 | 1.75 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2013-09-09 | 68,500 | 1.77 | 1.77 | 1.67 | 1.70 | 00:00:00 | | 2013-09-13 | 15,900 | 1.68 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2013-09-16 | 14,700 | 1.72 | 1.72 | 1.67 | 1.67 | 00:00:00 | | 2013-09-17 | 8,400 | 1.65 | 1.68 | 1.65 | 1.68 | 00:00:00 | | 2013-09-18 | 112,200 | 1.67 | 1.72 | 1.67 | 1.72 | 00:00:00 | | 2013-09-19 | 1,100 | 1.75 | 1.77 | 1.75 | 1.77 | 00:00:00 | | 2013-09-20 | 12,000 | 1.79 | 1.79 | 1.77 | 1.77 | 00:00:00 | | 2013-09-23 | 20,800 | 1.72 | 1.78 | 1.71 | 1.78 | 00:00:00 | | 2013-09-26 | 39,100 | 1.75 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2013-09-27 | 58,500 | 1.65 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2013-10-03 | 143,500 | 1.61 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2013-10-04 | 7,500 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2013-10-07 | 16,800 | 1.59 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2013-10-15 | 73,300 | 1.54 | 1.54 | 1.45 | 1.50 | 00:00:00 | | 2013-10-16 | 64,900 | 1.50 | 1.62 | 1.46 | 1.61 | 00:00:00 | | 2013-10-17 | 9,500 | 1.55 | 1.55 | 1.53 | 1.53 | 00:00:00 | | 2013-10-18 | 9,500 | 1.51 | 1.56 | 1.51 | 1.55 | 00:00:00 | | 2013-10-24 | 17,300 | 1.76 | 1.76 | 1.69 | 1.70 | 00:00:00 | | 2013-10-25 | 33,200 | 1.67 | 1.73 | 1.67 | 1.73 | 00:00:00 | | 2013-10-28 | 4,300 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2013-11-04 | 49,900 | 1.60 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2013-11-05 | 18,300 | 1.58 | 1.63 | 1.58 | 1.60 | 00:00:00 | | 2013-11-06 | 30,900 | 1.60 | 1.63 | 1.58 | 1.59 | 00:00:00 | | 2013-11-07 | 91,300 | 1.60 | 1.72 | 1.60 | 1.66 | 00:00:00 | | 2013-11-08 | 126,000 | 1.75 | 1.75 | 1.63 | 1.64 | 00:00:00 | | 2013-11-11 | 103,200 | 1.63 | 1.70 | 1.63 | 1.64 | 00:00:00 | | 2013-11-18 | 5,100 | 1.63 | 1.65 | 1.63 | 1.65 | 00:00:00 | | 2013-11-25 | 26,800 | 1.60 | 1.65 | 1.58 | 1.58 | 00:00:00 | | 2013-11-28 | 4,000 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2013-11-29 | 23,600 | 1.60 | 1.61 | 1.59 | 1.60 | 00:00:00 | | 2013-12-10 | 46,100 | 1.61 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2013-12-11 | 64,900 | 1.58 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2013-12-12 | 19,000 | 1.60 | 1.62 | 1.57 | 1.62 | 00:00:00 | | 2013-12-13 | 19,500 | 1.61 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2013-12-16 | 23,100 | 1.58 | 1.58 | 1.55 | 1.57 | 00:00:00 | | 2013-12-19 | 78,800 | 1.62 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2013-12-20 | 72,700 | 1.57 | 1.63 | 1.56 | 1.58 | 00:00:00 | | 2013-12-23 | 31,300 | 1.62 | 1.63 | 1.57 | 1.63 | 00:00:00 | | 2013-12-24 | 3,300 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2013-12-30 | 27,400 | 1.70 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2013-12-31 | 37,700 | 1.66 | 1.76 | 1.65 | 1.73 | 00:00:00 | | 2014-01-02 | 25,600 | 1.72 | 1.79 | 1.72 | 1.79 | 00:00:00 | | 2014-01-03 | 38,000 | 1.72 | 1.79 | 1.71 | 1.75 | 00:00:00 | | 2014-01-06 | 114,700 | 1.78 | 1.78 | 1.66 | 1.70 | 00:00:00 | | 2014-01-07 | 12,900 | 1.70 | 1.70 | 1.68 | 1.68 | 00:00:00 | | 2014-01-08 | 55,700 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2014-01-13 | 104,400 | 1.68 | 1.79 | 1.68 | 1.79 | 00:00:00 | | 2014-01-14 | 103,800 | 1.79 | 1.88 | 1.79 | 1.86 | 00:00:00 | | 2014-01-15 | 23,600 | 1.85 | 1.85 | 1.79 | 1.80 | 00:00:00 | | 2014-01-20 | 67,700 | 2.13 | 2.15 | 2.00 | 2.00 | 00:00:00 | | 2014-01-23 | 69,500 | 2.11 | 2.15 | 2.08 | 2.08 | 00:00:00 | | 2014-01-24 | 37,600 | 2.08 | 2.10 | 2.03 | 2.03 | 00:00:00 | | 2014-01-27 | 26,700 | 2.05 | 2.10 | 2.01 | 2.04 | 00:00:00 | | 2014-02-03 | 33,400 | 1.95 | 2.00 | 1.92 | 1.98 | 00:00:00 | | 2014-02-11 | 112,700 | 2.00 | 2.15 | 2.00 | 2.14 | 00:00:00 | | 2014-02-12 | 77,100 | 2.10 | 2.18 | 2.10 | 2.18 | 00:00:00 | | 2014-02-18 | 24,500 | 2.15 | 2.20 | 2.15 | 2.18 | 00:00:00 | | 2014-02-19 | 22,800 | 2.12 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2014-02-20 | 20,800 | 2.13 | 2.13 | 2.06 | 2.06 | 00:00:00 | | 2014-02-21 | 8,500 | 2.06 | 2.08 | 2.06 | 2.06 | 00:00:00 | | 2014-02-25 | 41,600 | 1.98 | 2.03 | 1.98 | 2.03 | 00:00:00 | | 2014-02-28 | 26,300 | 1.97 | 2.04 | 1.97 | 2.04 | 00:00:00 | | 2014-03-03 | 18,500 | 2.14 | 2.14 | 2.05 | 2.06 | 00:00:00 | | 2014-03-04 | 9,100 | 2.02 | 2.02 | 2.01 | 2.01 | 00:00:00 | | 2014-03-05 | 31,100 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2014-03-10 | 29,900 | 2.03 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2014-03-11 | 21,100 | 2.01 | 2.03 | 1.99 | 1.99 | 00:00:00 | | 2014-03-12 | 55,000 | 1.98 | 2.07 | 1.97 | 2.02 | 00:00:00 | | 2014-03-17 | 14,200 | 1.99 | 2.01 | 1.99 | 2.01 | 00:00:00 | | 2014-03-18 | 400 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2014-03-19 | 29,500 | 1.96 | 1.96 | 1.94 | 1.95 | 00:00:00 | | 2014-03-31 | 3,900 | 1.80 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2014-04-01 | 4,000 | 1.83 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2014-04-02 | 91,200 | 1.83 | 1.85 | 1.75 | 1.84 | 00:00:00 | | 2014-04-03 | 103,700 | 1.80 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2014-04-04 | 143,700 | 1.81 | 1.89 | 1.78 | 1.84 | 00:00:00 | | 2014-04-14 | 32,300 | 1.85 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2014-04-15 | 6,500 | 1.84 | 1.87 | 1.83 | 1.87 | 00:00:00 | | | << < 21 22 23 24 25 > >> |
|
