|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-03-19 | 44,500 | 0.22 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2002-03-21 | 39,000 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2002-03-22 | 15,000 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2002-03-25 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2002-03-26 | 38,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2002-03-27 | 5,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2002-03-28 | 24,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-04-01 | 2,600 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2002-04-02 | 10,500 | 0.29 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2002-04-03 | 12,000 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2002-04-04 | 3,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-04-08 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-04-09 | 8,100 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-04-11 | 1,700 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2002-04-15 | 53,200 | 0.23 | 0.23 | 0.20 | 0.20 | 00:00:00 | | 2002-04-17 | 50,500 | 0.20 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2002-04-18 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2002-04-22 | 9,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2002-04-23 | 18,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2002-04-24 | 25,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-26 | 12,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-04-30 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2002-05-01 | 10,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2002-05-03 | 2,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-05-06 | 3,700 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2002-05-07 | 14,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2002-05-08 | 27,000 | 0.30 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2002-05-10 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-05-13 | 2,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-05-14 | 31,000 | 0.34 | 0.35 | 0.30 | 0.30 | 00:00:00 | | 2002-05-15 | 2,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-05-16 | 6,000 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2002-05-21 | 76,800 | 0.32 | 0.43 | 0.32 | 0.40 | 00:00:00 | | 2002-05-22 | 105,500 | 0.38 | 0.45 | 0.37 | 0.45 | 00:00:00 | | 2002-05-23 | 457,900 | 0.41 | 0.43 | 0.35 | 0.40 | 00:00:00 | | 2002-05-24 | 91,000 | 0.41 | 0.47 | 0.41 | 0.46 | 00:00:00 | | 2002-05-27 | 10,500 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2002-05-28 | 41,600 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2002-05-29 | 67,900 | 0.46 | 0.50 | 0.44 | 0.50 | 00:00:00 | | 2002-05-30 | 141,200 | 0.52 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2002-05-31 | 40,600 | 0.58 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2002-06-03 | 40,000 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2002-06-04 | 66,200 | 0.58 | 0.58 | 0.50 | 0.50 | 00:00:00 | | 2002-06-05 | 47,600 | 0.48 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2002-06-06 | 12,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2002-06-10 | 19,000 | 0.43 | 0.43 | 0.37 | 0.37 | 00:00:00 | | 2002-06-11 | 68,000 | 0.34 | 0.43 | 0.34 | 0.43 | 00:00:00 | | 2002-06-12 | 12,000 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2002-06-13 | 78,500 | 0.45 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2002-06-14 | 42,000 | 0.43 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2002-06-17 | 7,000 | 0.41 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2002-06-18 | 2,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-06-19 | 31,500 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2002-06-20 | 2,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2002-06-21 | 18,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2002-06-24 | 47,000 | 0.45 | 0.47 | 0.40 | 0.46 | 00:00:00 | | 2002-06-25 | 6,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-06-26 | 20,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-06-27 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2002-06-28 | 8,000 | 0.43 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2002-07-02 | 7,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-07-03 | 20,300 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2002-07-05 | 3,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-07-08 | 11,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-07-09 | 28,100 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2002-07-10 | 15,400 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-07-11 | 26,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-07-12 | 19,000 | 0.41 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2002-07-15 | 7,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2002-07-17 | 19,500 | 0.43 | 0.43 | 0.39 | 0.39 | 00:00:00 | | 2002-07-19 | 8,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-22 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-23 | 5,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-07-25 | 10,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-07-26 | 27,000 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2002-07-29 | 24,100 | 0.32 | 0.37 | 0.32 | 0.37 | 00:00:00 | | 2002-07-31 | 4,900 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-08-01 | 31,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-08-02 | 12,000 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2002-08-06 | 21,500 | 0.38 | 0.38 | 0.33 | 0.33 | 00:00:00 | | 2002-08-07 | 17,000 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2002-08-08 | 1,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-08-09 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-08-15 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-20 | 37,000 | 0.31 | 0.31 | 0.26 | 0.30 | 00:00:00 | | 2002-08-21 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-08-22 | 14,500 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2002-08-23 | 27,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-26 | 7,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2002-08-27 | 3,600 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2002-08-28 | 48,500 | 0.42 | 0.47 | 0.40 | 0.42 | 00:00:00 | | 2002-08-30 | 6,500 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-09-03 | 4,000 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-09-04 | 9,100 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2002-09-05 | 36,200 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2002-09-06 | 32,000 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2002-09-09 | 70,500 | 0.49 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2002-09-10 | 679,100 | 0.49 | 0.50 | 0.42 | 0.42 | 00:00:00 | | 2002-09-11 | 658,000 | 0.46 | 0.49 | 0.46 | 0.49 | 00:00:00 | | 2002-09-12 | 132,900 | 0.49 | 0.54 | 0.48 | 0.52 | 00:00:00 | | 2002-09-13 | 97,500 | 0.50 | 0.51 | 0.47 | 0.49 | 00:00:00 | | 2002-09-16 | 60,000 | 0.51 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2002-09-17 | 43,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2002-09-18 | 157,500 | 0.54 | 0.55 | 0.50 | 0.54 | 00:00:00 | | 2002-09-19 | 273,500 | 0.56 | 0.60 | 0.53 | 0.56 | 00:00:00 | | 2002-09-20 | 11,200 | 0.55 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2002-09-23 | 35,000 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2002-09-24 | 3,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2002-09-25 | 25,200 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2002-09-26 | 8,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2002-09-30 | 48,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2002-10-01 | 37,000 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2002-10-02 | 12,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2002-10-04 | 1,022,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-10-07 | 8,500 | 0.44 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2002-10-08 | 5,500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2002-10-09 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-10-10 | 24,200 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2002-10-11 | 4,300 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2002-10-15 | 110,000 | 0.39 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2002-10-16 | 11,000 | 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 > >> |
|
