|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-13 | 26,000 | 0.85 | 0.88 | 0.85 | 0.88 | 00:00:00 | | 2006-04-17 | 125,700 | 0.89 | 0.93 | 0.84 | 0.88 | 00:00:00 | | 2006-04-18 | 61,500 | 0.90 | 0.90 | 0.87 | 0.89 | 00:00:00 | | 2006-04-19 | 89,300 | 0.86 | 0.87 | 0.81 | 0.81 | 00:00:00 | | 2006-04-20 | 137,000 | 0.83 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2006-04-21 | 59,400 | 0.78 | 0.83 | 0.78 | 0.81 | 00:00:00 | | 2006-04-24 | 59,500 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2006-04-25 | 208,000 | 0.89 | 0.92 | 0.85 | 0.85 | 00:00:00 | | 2006-04-26 | 91,400 | 0.86 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2006-04-27 | 84,700 | 0.89 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2006-04-28 | 375,100 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-05-01 | 138,300 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2006-05-02 | 123,400 | 0.90 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2006-05-03 | 130,200 | 0.91 | 0.91 | 0.83 | 0.89 | 00:00:00 | | 2006-05-04 | 74,700 | 0.85 | 0.87 | 0.83 | 0.85 | 00:00:00 | | 2006-05-05 | 67,100 | 0.86 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2006-05-08 | 96,800 | 0.81 | 0.83 | 0.80 | 0.80 | 00:00:00 | | 2006-05-09 | 157,100 | 0.81 | 0.85 | 0.81 | 0.83 | 00:00:00 | | 2006-05-10 | 105,100 | 0.85 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2006-05-11 | 783,300 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2006-05-12 | 188,300 | 0.80 | 0.81 | 0.72 | 0.72 | 00:00:00 | | 2006-05-15 | 340,300 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2006-05-16 | 36,100 | 0.64 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2006-05-17 | 251,000 | 0.68 | 0.68 | 0.60 | 0.62 | 00:00:00 | | 2006-05-18 | 323,700 | 0.62 | 0.70 | 0.61 | 0.66 | 00:00:00 | | 2006-05-19 | 92,000 | 0.63 | 0.67 | 0.61 | 0.67 | 00:00:00 | | 2006-05-23 | 189,100 | 0.67 | 0.67 | 0.65 | 0.66 | 00:00:00 | | 2006-05-24 | 66,600 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2006-05-25 | 119,200 | 0.61 | 0.63 | 0.59 | 0.62 | 00:00:00 | | 2006-05-26 | 16,300 | 0.63 | 0.63 | 0.60 | 0.62 | 00:00:00 | | 2006-05-29 | 106,000 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2006-05-30 | 174,100 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2006-05-31 | 45,700 | 0.63 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2006-06-01 | 17,900 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2006-06-02 | 14,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2006-06-05 | 24,900 | 0.70 | 0.71 | 0.68 | 0.68 | 00:00:00 | | 2006-06-06 | 113,300 | 0.64 | 0.70 | 0.63 | 0.66 | 00:00:00 | | 2006-06-07 | 66,600 | 0.64 | 0.69 | 0.62 | 0.67 | 00:00:00 | | 2006-06-08 | 64,700 | 0.64 | 0.66 | 0.61 | 0.66 | 00:00:00 | | 2006-06-09 | 59,100 | 0.69 | 0.69 | 0.62 | 0.65 | 00:00:00 | | 2006-06-12 | 86,100 | 0.66 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2006-06-13 | 126,400 | 0.61 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2006-06-14 | 43,700 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2006-06-15 | 7,000 | 0.64 | 0.64 | 0.61 | 0.61 | 00:00:00 | | 2006-06-16 | 26,100 | 0.64 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2006-06-19 | 45,800 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2006-06-20 | 86,700 | 0.61 | 0.69 | 0.61 | 0.69 | 00:00:00 | | 2006-06-21 | 66,900 | 0.68 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2006-06-22 | 132,500 | 0.68 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2006-06-23 | 86,300 | 0.67 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2006-06-26 | 22,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2006-06-27 | 7,000 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2006-06-28 | 21,700 | 0.72 | 0.73 | 0.67 | 0.68 | 00:00:00 | | 2006-06-29 | 34,000 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2006-06-30 | 40,400 | 0.67 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2006-07-04 | 68,700 | 0.69 | 0.73 | 0.69 | 0.70 | 00:00:00 | | 2006-07-05 | 17,000 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2006-07-06 | 3,100 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-07-07 | 21,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2006-07-10 | 25,000 | 0.68 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2006-07-11 | 8,500 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2006-07-12 | 3,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2006-07-13 | 60,700 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2006-07-14 | 44,000 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2006-07-17 | 60,700 | 0.69 | 0.69 | 0.62 | 0.62 | 00:00:00 | | 2006-07-18 | 9,500 | 0.65 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2006-07-19 | 68,000 | 0.63 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2006-07-20 | 130,300 | 0.61 | 0.65 | 0.61 | 0.61 | 00:00:00 | | 2006-07-21 | 17,000 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2006-07-24 | 116,400 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2006-07-25 | 168,500 | 0.65 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2006-07-26 | 67,900 | 0.65 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2006-07-27 | 32,400 | 0.65 | 0.68 | 0.64 | 0.64 | 00:00:00 | | 2006-07-28 | 14,600 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2006-07-31 | 182,900 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | | 2006-08-01 | 5,000 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2006-08-02 | 276,600 | 0.66 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2006-08-03 | 46,500 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2006-08-04 | 173,700 | 0.68 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-08-08 | 11,400 | 0.72 | 0.72 | 0.68 | 0.68 | 00:00:00 | | 2006-08-09 | 21,700 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2006-08-10 | 102,100 | 0.69 | 0.70 | 0.68 | 0.70 | 00:00:00 | | 2006-08-11 | 11,300 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2006-08-14 | 99,100 | 0.70 | 0.73 | 0.68 | 0.72 | 00:00:00 | | 2006-08-15 | 61,800 | 0.72 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2006-08-16 | 189,700 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2006-08-17 | 167,200 | 0.77 | 0.85 | 0.77 | 0.84 | 00:00:00 | | 2006-08-18 | 230,600 | 0.84 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2006-08-21 | 46,400 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2006-08-22 | 110,100 | 0.83 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2006-08-23 | 52,500 | 0.84 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2006-08-24 | 22,700 | 0.83 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2006-08-25 | 100,900 | 0.84 | 0.84 | 0.79 | 0.82 | 00:00:00 | | 2006-08-28 | 76,700 | 0.82 | 0.83 | 0.80 | 0.82 | 00:00:00 | | 2006-08-29 | 22,400 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2006-08-30 | 35,400 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2006-08-31 | 92,900 | 0.82 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2006-09-01 | 19,600 | 0.80 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2006-09-05 | 49,000 | 0.79 | 0.80 | 0.79 | 0.80 | 00:00:00 | | 2006-09-06 | 35,700 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2006-09-07 | 23,500 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2006-09-08 | 86,000 | 0.76 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2006-09-11 | 83,600 | 0.75 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2006-09-12 | 222,200 | 0.71 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2006-09-13 | 204,600 | 0.74 | 0.77 | 0.74 | 0.77 | 00:00:00 | | 2006-09-14 | 107,000 | 0.79 | 0.79 | 0.72 | 0.76 | 00:00:00 | | 2006-09-15 | 106,600 | 0.73 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2006-09-18 | 242,700 | 0.71 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2006-09-19 | 136,700 | 0.75 | 0.75 | 0.70 | 0.73 | 00:00:00 | | 2006-09-20 | 95,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2006-09-21 | 112,000 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2006-09-22 | 250,700 | 0.69 | 0.75 | 0.68 | 0.72 | 00:00:00 | | 2006-09-25 | 197,200 | 0.72 | 0.80 | 0.69 | 0.77 | 00:00:00 | | 2006-09-26 | 104,600 | 0.75 | 0.78 | 0.74 | 0.75 | 00:00:00 | | 2006-09-27 | 95,000 | 0.72 | 0.78 | 0.69 | 0.76 | 00:00:00 | | 2006-09-28 | 59,800 | 0.77 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2006-09-29 | 18,500 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2006-10-02 | 10,100 | 0.79 | 0.79 | 0.76 | 0.76 | 00:00:00 | | 2006-10-03 | 28,200 | 0.78 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2006-10-04 | 82,700 | 0.76 | 0.76 | 0.70 | 0.72 | 00:00:00 | | 2006-10-05 | 22,000 | 0.73 | 0.75 | 0.73 | 0.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
