|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2002-10-16 | 11,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | 2002-10-18 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-10-21 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | 2002-10-22 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | 2002-10-23 | 450,000 | 0.41 | 0.41 | 0.35 | 0.35 | 00:00:00 | 2002-10-24 | 49,100 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2002-10-25 | 5,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-10-29 | 186,000 | 0.34 | 0.35 | 0.31 | 0.31 | 00:00:00 | 2002-10-30 | 9,900 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2002-10-31 | 77,500 | 0.35 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2002-11-01 | 34,500 | 0.31 | 0.31 | 0.27 | 0.27 | 00:00:00 | 2002-11-04 | 12,500 | 0.29 | 0.30 | 0.27 | 0.30 | 00:00:00 | 2002-11-05 | 29,500 | 0.31 | 0.33 | 0.31 | 0.31 | 00:00:00 | 2002-11-06 | 27,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2002-11-07 | 8,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | 2002-11-08 | 16,900 | 0.34 | 0.35 | 0.30 | 0.30 | 00:00:00 | 2002-11-11 | 90 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-11-12 | 61,000 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | 2002-11-13 | 18,500 | 0.35 | 0.35 | 0.31 | 0.35 | 00:00:00 | 2002-11-14 | 10,000 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | 2002-11-15 | 12,200 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | 2002-11-18 | 59,500 | 0.40 | 0.40 | 0.36 | 0.39 | 00:00:00 | 2002-11-19 | 9,100 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | 2002-11-20 | 7,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2002-11-21 | 7,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | 2002-11-25 | 3,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | 2002-11-26 | 5,200 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2002-11-27 | 3,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | 2002-11-28 | 3,200 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | 2002-12-02 | 10,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | 2002-12-04 | 17,600 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | 2002-12-05 | 6,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | 2002-12-06 | 53,100 | 0.35 | 0.40 | 0.35 | 0.38 | 00:00:00 | 2002-12-09 | 77,100 | 0.35 | 0.37 | 0.34 | 0.35 | 00:00:00 | 2002-12-10 | 26,300 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | 2002-12-11 | 38,900 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | 2002-12-12 | 40,200 | 0.35 | 0.37 | 0.35 | 0.35 | 00:00:00 | 2002-12-13 | 92,500 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | 2002-12-16 | 87,000 | 0.44 | 0.45 | 0.41 | 0.45 | 00:00:00 | 2002-12-17 | 35,300 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | 2002-12-18 | 3,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | 2002-12-19 | 41,800 | 0.47 | 0.47 | 0.42 | 0.43 | 00:00:00 | 2002-12-20 | 8,500 | 0.43 | 0.44 | 0.41 | 0.41 | 00:00:00 | 2002-12-23 | 2,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | 2002-12-27 | 24,400 | 0.40 | 0.47 | 0.37 | 0.47 | 00:00:00 | 2002-12-30 | 53,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | 2002-12-31 | 32,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-01-03 | 104,000 | 0.48 | 0.50 | 0.46 | 0.50 | 00:00:00 | 2003-01-06 | 105,400 | 0.50 | 0.53 | 0.50 | 0.52 | 00:00:00 | 2003-01-08 | 43,500 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2003-01-09 | 120,700 | 0.46 | 0.50 | 0.45 | 0.45 | 00:00:00 | 2003-01-10 | 30,500 | 0.43 | 0.46 | 0.43 | 0.45 | 00:00:00 | 2003-01-13 | 14,100 | 0.48 | 0.48 | 0.43 | 0.43 | 00:00:00 | 2003-01-14 | 29,200 | 0.47 | 0.47 | 0.43 | 0.45 | 00:00:00 | 2003-01-15 | 35,200 | 0.45 | 0.45 | 0.42 | 0.45 | 00:00:00 | 2003-01-16 | 69,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2003-01-17 | 56,100 | 0.49 | 0.49 | 0.45 | 0.46 | 00:00:00 | 2003-01-20 | 20,000 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | 2003-01-21 | 64,300 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | 2003-01-22 | 81,000 | 0.50 | 0.52 | 0.47 | 0.47 | 00:00:00 | 2003-01-23 | 60,900 | 0.48 | 0.53 | 0.48 | 0.50 | 00:00:00 | 2003-01-24 | 117,100 | 0.49 | 0.56 | 0.49 | 0.52 | 00:00:00 | 2003-01-27 | 190,400 | 0.57 | 0.60 | 0.54 | 0.59 | 00:00:00 | 2003-01-28 | 70,200 | 0.60 | 0.60 | 0.54 | 0.56 | 00:00:00 | 2003-01-29 | 121,800 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | 2003-01-30 | 38,700 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | 2003-01-31 | 135,100 | 0.55 | 0.65 | 0.54 | 0.65 | 00:00:00 | 2003-02-03 | 108,700 | 0.70 | 0.71 | 0.61 | 0.63 | 00:00:00 | 2003-02-04 | 158,500 | 0.65 | 0.66 | 0.60 | 0.64 | 00:00:00 | 2003-02-05 | 352,100 | 0.62 | 0.65 | 0.55 | 0.62 | 00:00:00 | 2003-02-06 | 70,400 | 0.60 | 0.60 | 0.55 | 0.55 | 00:00:00 | 2003-02-07 | 80,100 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | 2003-02-10 | 58,500 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | 2003-02-11 | 125,400 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2003-02-12 | 92,500 | 0.47 | 0.50 | 0.46 | 0.48 | 00:00:00 | 2003-02-13 | 88,200 | 0.51 | 0.55 | 0.51 | 0.55 | 00:00:00 | 2003-02-14 | 203,000 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2003-02-17 | 166,900 | 0.50 | 0.51 | 0.44 | 0.50 | 00:00:00 | 2003-02-18 | 5,500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | 2003-02-19 | 60,600 | 0.51 | 0.55 | 0.50 | 0.53 | 00:00:00 | 2003-02-20 | 66,000 | 0.57 | 0.58 | 0.50 | 0.51 | 00:00:00 | 2003-02-21 | 52,500 | 0.52 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2003-02-24 | 77,500 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | 2003-02-25 | 26,700 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | 2003-02-26 | 78,500 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | 2003-02-27 | 70,100 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | 2003-02-28 | 10,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2003-03-04 | 14,500 | 0.57 | 0.57 | 0.50 | 0.51 | 00:00:00 | 2003-03-05 | 24,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | 2003-03-06 | 46,200 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | 2003-03-07 | 192,400 | 0.62 | 0.66 | 0.60 | 0.60 | 00:00:00 | 2003-03-10 | 57,600 | 0.61 | 0.61 | 0.59 | 0.59 | 00:00:00 | 2003-03-11 | 41,600 | 0.56 | 0.56 | 0.50 | 0.50 | 00:00:00 | 2003-03-12 | 19,500 | 0.50 | 0.51 | 0.48 | 0.48 | 00:00:00 | 2003-03-13 | 28,700 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | 2003-03-14 | 9,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | 2003-03-17 | 20,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | 2003-03-18 | 5,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2003-03-20 | 7,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | 2003-03-21 | 56,500 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | 2003-03-24 | 33,500 | 0.48 | 0.60 | 0.48 | 0.48 | 00:00:00 | 2003-03-25 | 39,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | 2003-03-26 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | 2003-03-27 | 75,700 | 0.55 | 0.55 | 0.45 | 0.45 | 00:00:00 | 2003-03-28 | 30,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-03-31 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | 2003-04-01 | 3,500 | 0.44 | 0.50 | 0.44 | 0.50 | 00:00:00 | 2003-04-02 | 58,000 | 0.51 | 0.51 | 0.45 | 0.48 | 00:00:00 | 2003-04-03 | 105,000 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | 2003-04-04 | 199,000 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | 2003-04-07 | 226,000 | 0.37 | 0.37 | 0.35 | 0.36 | 00:00:00 | 2003-04-08 | 548,900 | 0.36 | 0.38 | 0.35 | 0.38 | 00:00:00 | 2003-04-09 | 121,500 | 0.40 | 0.43 | 0.38 | 0.43 | 00:00:00 | 2003-04-10 | 89,600 | 0.41 | 0.49 | 0.41 | 0.49 | 00:00:00 | 2003-04-11 | 10,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | 2003-04-14 | 15,100 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | 2003-04-15 | 5,900 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2003-04-16 | 27,500 | 0.44 | 0.48 | 0.44 | 0.46 | 00:00:00 | 2003-04-22 | 1,800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-04-23 | 1,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | 2003-04-24 | 3,400 | 0.44 | 0.46 | 0.44 | 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 > >> |
|