|
CANARC RES J - [Ticker: CCM.TO] | | Last Trade | 0.05 | Last Trade Time | 2018-11-29 - 00:00:00 | Variation | +0.01 (+1.25%) | Open | 0.04 | High | 0.05 | Low | 0.04 | Volume | 42,100 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 0.08 x 0 - 0.08 x 0 | Former Close | 0.04 | 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 | CCM.TO quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-07 | 38,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-04-08 | 7,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2005-04-11 | 45,100 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2005-04-12 | 5,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | 2005-04-13 | 5,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-04-14 | 52,800 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2005-04-15 | 73,900 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2005-04-18 | 59,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | 2005-04-19 | 8,100 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | 2005-04-20 | 31,300 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | 2005-04-21 | 30,300 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | 2005-04-22 | 70,200 | 0.47 | 0.47 | 0.41 | 0.42 | 00:00:00 | 2005-04-25 | 13,700 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2005-04-26 | 37,500 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | 2005-04-27 | 13,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | 2005-04-28 | 40,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2005-04-29 | 61,000 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | 2005-05-02 | 22,900 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2005-05-03 | 64,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2005-05-04 | 31,300 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2005-05-05 | 16,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-05-06 | 59,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2005-05-09 | 20,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-05-10 | 75,400 | 0.39 | 0.43 | 0.38 | 0.40 | 00:00:00 | 2005-05-11 | 2,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-05-12 | 4,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-05-13 | 3,800 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-05-16 | 30,600 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | 2005-05-17 | 9,400 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-05-18 | 8,700 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2005-05-19 | 109,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-05-20 | 117,000 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | 2005-05-24 | 95,000 | 0.40 | 0.40 | 0.37 | 0.38 | 00:00:00 | 2005-05-25 | 31,000 | 0.36 | 0.37 | 0.34 | 0.34 | 00:00:00 | 2005-05-26 | 15,000 | 0.35 | 0.39 | 0.34 | 0.39 | 00:00:00 | 2005-05-27 | 18,200 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2005-05-31 | 10,100 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-06-01 | 90,500 | 0.36 | 0.37 | 0.34 | 0.37 | 00:00:00 | 2005-06-02 | 43,000 | 0.37 | 0.38 | 0.35 | 0.36 | 00:00:00 | 2005-06-03 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-06-06 | 1,600 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-06-07 | 93,400 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | 2005-06-08 | 49,700 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | 2005-06-09 | 47,400 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | 2005-06-10 | 27,600 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | 2005-06-13 | 16,400 | 0.31 | 0.33 | 0.31 | 0.32 | 00:00:00 | 2005-06-14 | 29,800 | 0.32 | 0.34 | 0.32 | 0.32 | 00:00:00 | 2005-06-15 | 43,400 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | 2005-06-16 | 43,400 | 0.34 | 0.34 | 0.33 | 0.34 | 00:00:00 | 2005-06-17 | 33,200 | 0.35 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2005-06-20 | 33,800 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2005-06-21 | 10,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2005-06-22 | 41,700 | 0.36 | 0.36 | 0.33 | 0.33 | 00:00:00 | 2005-06-23 | 22,800 | 0.34 | 0.36 | 0.34 | 0.35 | 00:00:00 | 2005-06-27 | 19,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2005-06-28 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-06-29 | 7,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2005-06-30 | 6,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2005-07-05 | 4,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-07-06 | 36,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-07-07 | 4,500 | 0.41 | 0.41 | 0.37 | 0.37 | 00:00:00 | 2005-07-11 | 20,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-07-12 | 10,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-07-13 | 3,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-07-14 | 18,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-07-15 | 28,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-07-18 | 13,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-07-20 | 7,500 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2005-07-21 | 5,000 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-07-22 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-07-25 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-07-26 | 15,100 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | 2005-07-27 | 18,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2005-07-29 | 8,100 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | 2005-08-02 | 10,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | 2005-08-03 | 11,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-08-04 | 33,000 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2005-08-08 | 35,000 | 0.37 | 0.39 | 0.36 | 0.39 | 00:00:00 | 2005-08-09 | 4,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-08-10 | 114,100 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2005-08-11 | 31,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2005-08-12 | 22,000 | 0.38 | 0.41 | 0.38 | 0.39 | 00:00:00 | 2005-08-15 | 3,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | 2005-08-16 | 73,000 | 0.39 | 0.41 | 0.39 | 0.39 | 00:00:00 | 2005-08-17 | 17,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-08-18 | 5,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | 2005-08-19 | 7,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | 2005-08-22 | 185,200 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-08-23 | 33,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-08-24 | 1,100 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2005-08-25 | 47,500 | 0.37 | 0.40 | 0.35 | 0.40 | 00:00:00 | 2005-08-31 | 48,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | 2005-09-01 | 83,000 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | 2005-09-02 | 238,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2005-09-06 | 22,100 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | 2005-09-07 | 3,700 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | 2005-09-08 | 151,800 | 0.40 | 0.44 | 0.40 | 0.44 | 00:00:00 | 2005-09-09 | 50,300 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | 2005-09-12 | 92,300 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | 2005-09-13 | 87,700 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2005-09-14 | 202,400 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | 2005-09-15 | 104,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | 2005-09-16 | 28,400 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | 2005-09-19 | 280,800 | 0.51 | 0.51 | 0.45 | 0.45 | 00:00:00 | 2005-09-20 | 109,000 | 0.48 | 0.48 | 0.40 | 0.40 | 00:00:00 | 2005-09-21 | 28,900 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | 2005-09-22 | 13,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | 2005-09-23 | 16,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2005-09-26 | 33,000 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | 2005-09-27 | 30,500 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2005-09-28 | 23,100 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2005-09-29 | 100,400 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | 2005-09-30 | 11,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | 2005-10-03 | 500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2005-10-05 | 19,000 | 0.45 | 0.45 | 0.41 | 0.41 | 00:00:00 | 2005-10-06 | 35,500 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2005-10-07 | 4,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2005-10-11 | 18,600 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | 2005-10-12 | 39,900 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | 2005-10-13 | 25,000 | 0.43 | 0.46 | 0.40 | 0.41 | 00:00:00 | 2005-10-14 | 5,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|