|
 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 | | 2007-03-30 | 20,900 | 0.71 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-04-02 | 75,100 | 0.68 | 0.68 | 0.66 | 0.67 | 00:00:00 | | 2007-04-03 | 50,900 | 0.65 | 0.69 | 0.65 | 0.68 | 00:00:00 | | 2007-04-04 | 111,000 | 0.67 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2007-04-05 | 14,200 | 0.67 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2007-04-09 | 47,600 | 0.68 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2007-04-10 | 271,800 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2007-04-11 | 57,100 | 0.68 | 0.71 | 0.68 | 0.70 | 00:00:00 | | 2007-04-12 | 122,300 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | | 2007-04-13 | 90,700 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2007-04-16 | 128,400 | 0.70 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2007-04-17 | 213,900 | 0.78 | 0.78 | 0.70 | 0.71 | 00:00:00 | | 2007-04-18 | 178,500 | 0.70 | 0.73 | 0.69 | 0.71 | 00:00:00 | | 2007-04-19 | 156,000 | 0.72 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2007-04-20 | 103,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2007-04-23 | 83,800 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2007-04-24 | 60,700 | 0.66 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-04-25 | 35,900 | 0.67 | 0.67 | 0.64 | 0.64 | 00:00:00 | | 2007-04-26 | 97,400 | 0.64 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2007-04-27 | 65,300 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2007-04-30 | 8,700 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2007-05-01 | 28,900 | 0.63 | 0.65 | 0.63 | 0.65 | 00:00:00 | | 2007-05-02 | 81,500 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-05-03 | 164,600 | 0.64 | 0.64 | 0.63 | 0.64 | 00:00:00 | | 2007-05-04 | 29,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2007-05-07 | 206,200 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2007-05-08 | 93,700 | 0.64 | 0.66 | 0.63 | 0.64 | 00:00:00 | | 2007-05-09 | 156,500 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-05-10 | 43,000 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-05-11 | 31,300 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2007-05-14 | 29,700 | 0.64 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2007-05-15 | 226,100 | 0.64 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2007-05-16 | 154,000 | 0.61 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2007-05-17 | 468,100 | 0.65 | 0.65 | 0.55 | 0.58 | 00:00:00 | | 2007-05-18 | 24,000 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-05-22 | 74,800 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2007-05-23 | 29,800 | 0.59 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2007-05-24 | 83,500 | 0.58 | 0.62 | 0.58 | 0.62 | 00:00:00 | | 2007-05-25 | 20,900 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2007-05-28 | 77,500 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-05-29 | 212,400 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2007-05-30 | 111,900 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2007-05-31 | 46,000 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-06-01 | 13,000 | 0.58 | 0.59 | 0.58 | 0.58 | 00:00:00 | | 2007-06-04 | 198,900 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-06-05 | 66,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2007-06-06 | 68,000 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2007-06-07 | 191,000 | 0.60 | 0.61 | 0.55 | 0.56 | 00:00:00 | | 2007-06-08 | 45,900 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-06-11 | 89,400 | 0.55 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2007-06-12 | 59,800 | 0.53 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2007-06-13 | 24,000 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2007-06-14 | 50,500 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2007-06-15 | 171,000 | 0.55 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2007-06-18 | 19,500 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2007-06-19 | 99,300 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2007-06-20 | 62,900 | 0.57 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2007-06-21 | 17,100 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2007-06-22 | 15,000 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2007-06-25 | 58,300 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2007-06-26 | 81,100 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2007-06-27 | 3,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-06-28 | 10,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2007-06-29 | 32,500 | 0.56 | 0.57 | 0.53 | 0.55 | 00:00:00 | | 2007-07-03 | 13,400 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-07-04 | 3,100 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-07-05 | 27,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2007-07-06 | 62,200 | 0.54 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2007-07-09 | 54,500 | 0.55 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2007-07-10 | 93,800 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2007-07-11 | 186,500 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2007-07-12 | 447,600 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2007-07-13 | 203,200 | 0.55 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2007-07-16 | 46,000 | 0.55 | 0.56 | 0.54 | 0.55 | 00:00:00 | | 2007-07-17 | 55,500 | 0.56 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2007-07-18 | 59,800 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2007-07-19 | 42,000 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2007-07-20 | 26,000 | 0.58 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2007-07-23 | 119,600 | 0.59 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2007-07-24 | 186,400 | 0.61 | 0.61 | 0.55 | 0.57 | 00:00:00 | | 2007-07-25 | 20,100 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-07-26 | 17,200 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-07-27 | 8,400 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2007-07-30 | 11,700 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2007-07-31 | 46,700 | 0.58 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2007-08-01 | 72,200 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2007-08-02 | 59,100 | 0.57 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2007-08-03 | 56,100 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2007-08-07 | 82,000 | 0.55 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2007-08-08 | 24,500 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2007-08-09 | 54,600 | 0.55 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2007-08-10 | 30,900 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2007-08-13 | 23,200 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2007-08-14 | 76,200 | 0.53 | 0.53 | 0.49 | 0.51 | 00:00:00 | | 2007-08-15 | 95,100 | 0.48 | 0.49 | 0.45 | 0.47 | 00:00:00 | | 2007-08-16 | 170,200 | 0.44 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2007-08-17 | 91,500 | 0.50 | 0.50 | 0.42 | 0.43 | 00:00:00 | | 2007-08-20 | 24,400 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2007-08-21 | 91,000 | 0.44 | 0.52 | 0.44 | 0.51 | 00:00:00 | | 2007-08-22 | 25,300 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2007-08-23 | 374,800 | 0.50 | 0.50 | 0.41 | 0.44 | 00:00:00 | | 2007-08-24 | 127,200 | 0.50 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2007-08-27 | 51,000 | 0.50 | 0.50 | 0.44 | 0.44 | 00:00:00 | | 2007-08-29 | 23,800 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2007-08-30 | 34,600 | 0.47 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2007-08-31 | 8,200 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2007-09-04 | 71,100 | 0.43 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2007-09-05 | 47,000 | 0.44 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2007-09-06 | 87,000 | 0.43 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2007-09-07 | 113,800 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2007-09-10 | 57,500 | 0.45 | 0.49 | 0.44 | 0.49 | 00:00:00 | | 2007-09-11 | 109,300 | 0.48 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2007-09-12 | 50,000 | 0.50 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2007-09-13 | 66,600 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2007-09-14 | 824,100 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-09-17 | 47,800 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2007-09-18 | 12,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2007-09-19 | 288,600 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2007-09-20 | 106,900 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2007-09-21 | 197,000 | 0.47 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2007-09-24 | 38,000 | 0.46 | 0.47 | 0.45 | 0.46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
