TR4DER - CANARC RES J [CCM.TO] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-10-05	22,000	0.73	0.75	0.73	0.74	00:00:00
2006-10-10	28,200	0.74	0.75	0.74	0.75	00:00:00
2006-10-11	5,000	0.74	0.74	0.74	0.74	00:00:00
2006-10-12	24,500	0.74	0.75	0.74	0.74	00:00:00
2006-10-13	36,300	0.77	0.77	0.74	0.77	00:00:00
2006-10-16	23,000	0.77	0.77	0.75	0.75	00:00:00
2006-10-17	35,000	0.74	0.76	0.74	0.76	00:00:00
2006-10-18	74,500	0.76	0.77	0.75	0.77	00:00:00
2006-10-19	35,200	0.76	0.77	0.76	0.77	00:00:00
2006-10-20	125,800	0.80	0.81	0.78	0.79	00:00:00
2006-10-23	51,600	0.80	0.85	0.80	0.82	00:00:00
2006-10-24	23,900	0.85	0.85	0.81	0.83	00:00:00
2006-10-25	26,000	0.83	0.83	0.81	0.81	00:00:00
2006-10-26	21,500	0.81	0.83	0.81	0.83	00:00:00
2006-10-27	37,600	0.82	0.84	0.80	0.80	00:00:00
2006-10-30	35,700	0.80	0.82	0.80	0.80	00:00:00
2006-10-31	59,400	0.82	0.82	0.79	0.81	00:00:00
2006-11-01	42,500	0.82	0.84	0.82	0.82	00:00:00
2006-11-02	58,500	0.84	0.85	0.82	0.85	00:00:00
2006-11-03	131,600	0.87	0.87	0.80	0.82	00:00:00
2006-11-06	86,200	0.82	0.83	0.82	0.83	00:00:00
2006-11-07	123,000	0.80	0.86	0.79	0.80	00:00:00
2006-11-08	36,700	0.81	0.81	0.79	0.79	00:00:00
2006-11-09	113,000	0.80	0.84	0.80	0.84	00:00:00
2006-11-10	37,500	0.83	0.84	0.82	0.82	00:00:00
2006-11-13	49,600	0.81	0.84	0.81	0.84	00:00:00
2006-11-14	11,800	0.84	0.84	0.84	0.84	00:00:00
2006-11-15	31,300	0.81	0.81	0.80	0.80	00:00:00
2006-11-16	33,100	0.81	0.83	0.80	0.80	00:00:00
2006-11-20	3,700	0.80	0.81	0.79	0.81	00:00:00
2006-11-21	176,000	0.81	0.86	0.81	0.82	00:00:00
2006-11-22	106,300	0.85	0.87	0.83	0.87	00:00:00
2006-11-23	25,800	0.85	0.86	0.85	0.85	00:00:00
2006-11-24	40,000	0.85	0.87	0.85	0.86	00:00:00
2006-11-27	54,900	0.87	0.88	0.86	0.87	00:00:00
2006-11-28	100,000	0.87	0.87	0.85	0.85	00:00:00
2006-11-29	29,500	0.85	0.88	0.85	0.88	00:00:00
2006-11-30	47,300	0.88	0.90	0.88	0.90	00:00:00
2006-12-01	22,400	0.90	0.90	0.86	0.86	00:00:00
2006-12-04	7,600	0.89	0.89	0.87	0.87	00:00:00
2006-12-05	130,900	0.90	0.90	0.83	0.85	00:00:00
2006-12-06	69,400	0.85	0.86	0.81	0.81	00:00:00
2006-12-07	61,200	0.84	0.86	0.81	0.81	00:00:00
2006-12-08	18,500	0.83	0.83	0.81	0.83	00:00:00
2006-12-11	19,500	0.84	0.85	0.82	0.83	00:00:00
2006-12-12	38,200	0.82	0.85	0.80	0.83	00:00:00
2006-12-13	30,100	0.83	0.85	0.83	0.85	00:00:00
2006-12-14	30,200	0.85	0.85	0.85	0.85	00:00:00
2006-12-15	44,200	0.83	0.84	0.81	0.82	00:00:00
2006-12-18	12,000	0.80	0.81	0.80	0.81	00:00:00
2006-12-19	28,700	0.79	0.80	0.78	0.80	00:00:00
2006-12-20	37,600	0.78	0.78	0.77	0.78	00:00:00
2006-12-21	28,000	0.77	0.78	0.75	0.75	00:00:00
2006-12-22	25,000	0.78	0.80	0.78	0.78	00:00:00
2006-12-27	30,900	0.75	0.79	0.75	0.78	00:00:00
2006-12-28	18,100	0.79	0.79	0.75	0.79	00:00:00
2006-12-29	11,000	0.76	0.77	0.76	0.77	00:00:00
2007-01-02	17,000	0.77	0.78	0.76	0.78	00:00:00
2007-01-03	33,500	0.80	0.80	0.75	0.75	00:00:00
2007-01-04	70,200	0.75	0.78	0.73	0.74	00:00:00
2007-01-05	40,900	0.73	0.75	0.73	0.75	00:00:00
2007-01-08	126,600	0.73	0.76	0.70	0.71	00:00:00
2007-01-09	150,600	0.69	0.70	0.63	0.66	00:00:00
2007-01-10	56,000	0.66	0.66	0.65	0.66	00:00:00
2007-01-11	110,300	0.66	0.70	0.66	0.69	00:00:00
2007-01-12	28,400	0.68	0.72	0.68	0.72	00:00:00
2007-01-15	34,100	0.70	0.73	0.68	0.73	00:00:00
2007-01-16	19,300	0.69	0.72	0.68	0.69	00:00:00
2007-01-17	61,900	0.73	0.75	0.69	0.71	00:00:00
2007-01-18	20,900	0.70	0.73	0.69	0.69	00:00:00
2007-01-19	24,800	0.73	0.75	0.73	0.75	00:00:00
2007-01-22	20,500	0.71	0.78	0.71	0.73	00:00:00
2007-01-23	61,200	0.74	0.78	0.73	0.77	00:00:00
2007-01-24	23,100	0.75	0.75	0.73	0.73	00:00:00
2007-01-25	266,000	0.77	0.77	0.69	0.69	00:00:00
2007-01-26	556,600	0.75	0.77	0.70	0.74	00:00:00
2007-01-29	47,300	0.75	0.75	0.73	0.73	00:00:00
2007-01-30	42,800	0.73	0.75	0.73	0.74	00:00:00
2007-01-31	86,600	0.74	0.77	0.72	0.76	00:00:00
2007-02-01	306,600	0.81	0.83	0.78	0.81	00:00:00
2007-02-02	44,800	0.80	0.80	0.77	0.80	00:00:00
2007-02-05	43,200	0.78	0.79	0.77	0.78	00:00:00
2007-02-06	105,800	0.78	0.78	0.76	0.76	00:00:00
2007-02-07	172,600	0.75	0.75	0.72	0.73	00:00:00
2007-02-08	197,900	0.70	0.73	0.70	0.72	00:00:00
2007-02-09	64,700	0.75	0.75	0.72	0.75	00:00:00
2007-02-12	85,300	0.74	0.74	0.71	0.74	00:00:00
2007-02-13	138,700	0.71	0.71	0.69	0.69	00:00:00
2007-02-14	165,400	0.73	0.76	0.71	0.76	00:00:00
2007-02-15	94,300	0.76	0.79	0.74	0.77	00:00:00
2007-02-16	113,800	0.76	0.76	0.71	0.71	00:00:00
2007-02-19	39,700	0.75	0.75	0.71	0.71	00:00:00
2007-02-20	127,100	0.72	0.76	0.72	0.72	00:00:00
2007-02-21	56,000	0.71	0.77	0.71	0.73	00:00:00
2007-02-22	45,700	0.75	0.75	0.72	0.75	00:00:00
2007-02-23	46,400	0.74	0.75	0.73	0.73	00:00:00
2007-02-26	158,300	0.74	0.78	0.71	0.73	00:00:00
2007-02-27	133,900	0.74	0.74	0.69	0.69	00:00:00
2007-02-28	148,600	0.69	0.71	0.68	0.71	00:00:00
2007-03-01	308,100	0.68	0.70	0.63	0.70	00:00:00
2007-03-02	62,900	0.67	0.67	0.63	0.65	00:00:00
2007-03-05	134,000	0.63	0.66	0.62	0.66	00:00:00
2007-03-06	63,300	0.66	0.72	0.66	0.72	00:00:00
2007-03-07	51,100	0.72	0.72	0.68	0.68	00:00:00
2007-03-08	100,600	0.68	0.70	0.67	0.67	00:00:00
2007-03-09	48,600	0.68	0.68	0.63	0.66	00:00:00
2007-03-12	88,500	0.64	0.65	0.63	0.65	00:00:00
2007-03-13	16,000	0.64	0.64	0.64	0.64	00:00:00
2007-03-14	69,500	0.63	0.70	0.63	0.68	00:00:00
2007-03-15	73,400	0.68	0.70	0.63	0.69	00:00:00
2007-03-16	40,500	0.67	0.69	0.66	0.67	00:00:00
2007-03-19	73,000	0.67	0.69	0.63	0.63	00:00:00
2007-03-20	53,300	0.69	0.69	0.65	0.68	00:00:00
2007-03-21	25,000	0.69	0.69	0.65	0.67	00:00:00
2007-03-22	129,000	0.69	0.72	0.69	0.71	00:00:00
2007-03-23	77,100	0.72	0.72	0.67	0.71	00:00:00
2007-03-26	31,500	0.69	0.70	0.68	0.69	00:00:00
2007-03-27	36,700	0.69	0.70	0.68	0.70	00:00:00
2007-03-28	361,700	0.70	0.71	0.70	0.71	00:00:00
2007-03-29	136,000	0.68	0.71	0.67	0.71	00:00:00
2007-03-30	20,900	0.71	0.71	0.69	0.69	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>