|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-04-24 | 3,400 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2003-04-28 | 8,200 | 0.46 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2003-04-29 | 18,500 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2003-04-30 | 19,300 | 0.43 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2003-05-01 | 20,000 | 0.45 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2003-05-02 | 19,200 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2003-05-05 | 8,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2003-05-06 | 26,600 | 0.43 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2003-05-07 | 39,100 | 0.43 | 0.47 | 0.43 | 0.46 | 00:00:00 | | 2003-05-08 | 88,300 | 0.49 | 0.54 | 0.49 | 0.50 | 00:00:00 | | 2003-05-09 | 9,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-12 | 92,500 | 0.53 | 0.56 | 0.50 | 0.50 | 00:00:00 | | 2003-05-13 | 3,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2003-05-14 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-15 | 3,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-05-20 | 4,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2003-05-21 | 4,300 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-05-23 | 15,000 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2003-05-26 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-05-27 | 22,000 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2003-05-28 | 80,500 | 0.51 | 0.54 | 0.48 | 0.48 | 00:00:00 | | 2003-05-29 | 34,800 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2003-05-30 | 7,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2003-06-02 | 31,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2003-06-03 | 12,400 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2003-06-04 | 35,800 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2003-06-05 | 5,300 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-06-09 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2003-06-10 | 68,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2003-06-11 | 7,100 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2003-06-12 | 8,800 | 0.51 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2003-06-13 | 11,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2003-06-16 | 46,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2003-06-17 | 2,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2003-06-18 | 10,000 | 0.54 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2003-06-19 | 10,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2003-06-23 | 9,000 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2003-06-24 | 5,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2003-06-25 | 51,600 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2003-06-26 | 72,400 | 0.54 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2003-06-27 | 22,200 | 0.56 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2003-06-30 | 91,900 | 0.57 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2003-07-02 | 44,500 | 0.61 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2003-07-03 | 50,300 | 0.63 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2003-07-04 | 4,500 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2003-07-07 | 2,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-07-08 | 28,900 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2003-07-09 | 36,000 | 0.60 | 0.66 | 0.60 | 0.65 | 00:00:00 | | 2003-07-10 | 40,600 | 0.69 | 0.75 | 0.69 | 0.75 | 00:00:00 | | 2003-07-11 | 157,000 | 0.75 | 0.79 | 0.70 | 0.74 | 00:00:00 | | 2003-07-14 | 36,500 | 0.74 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2003-07-15 | 18,000 | 0.68 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2003-07-16 | 23,800 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2003-07-17 | 7,800 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-07-18 | 26,500 | 0.72 | 0.74 | 0.70 | 0.72 | 00:00:00 | | 2003-07-21 | 25,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2003-07-22 | 6,000 | 0.72 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2003-07-23 | 16,100 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2003-07-24 | 9,300 | 0.71 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2003-07-25 | 22,500 | 0.74 | 0.74 | 0.71 | 0.71 | 00:00:00 | | 2003-07-28 | 14,500 | 0.74 | 0.76 | 0.74 | 0.74 | 00:00:00 | | 2003-07-29 | 114,900 | 0.66 | 0.73 | 0.61 | 0.70 | 00:00:00 | | 2003-07-30 | 16,500 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2003-07-31 | 38,000 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2003-08-01 | 23,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2003-08-05 | 43,800 | 0.72 | 0.80 | 0.72 | 0.77 | 00:00:00 | | 2003-08-06 | 67,200 | 0.75 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2003-08-07 | 15,400 | 0.71 | 0.77 | 0.71 | 0.77 | 00:00:00 | | 2003-08-08 | 19,500 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2003-08-11 | 20,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2003-08-12 | 44,200 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-08-13 | 42,500 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2003-08-14 | 57,000 | 0.66 | 0.73 | 0.66 | 0.72 | 00:00:00 | | 2003-08-15 | 1,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-08-18 | 33,500 | 0.75 | 0.75 | 0.47 | 0.70 | 00:00:00 | | 2003-08-19 | 110,500 | 0.69 | 0.70 | 0.61 | 0.69 | 00:00:00 | | 2003-08-20 | 143,800 | 0.66 | 0.67 | 0.60 | 0.62 | 00:00:00 | | 2003-08-21 | 57,200 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2003-08-22 | 42,300 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-08-25 | 31,500 | 0.65 | 0.66 | 0.64 | 0.66 | 00:00:00 | | 2003-08-26 | 25,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2003-08-27 | 52,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2003-08-28 | 36,400 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2003-08-29 | 81,000 | 0.64 | 0.69 | 0.63 | 0.63 | 00:00:00 | | 2003-09-02 | 117,000 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2003-09-03 | 130,300 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2003-09-04 | 219,500 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2003-09-05 | 125,000 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2003-09-08 | 42,000 | 0.64 | 0.66 | 0.64 | 0.65 | 00:00:00 | | 2003-09-09 | 176,500 | 0.69 | 0.75 | 0.67 | 0.70 | 00:00:00 | | 2003-09-10 | 129,000 | 0.70 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2003-09-11 | 22,000 | 0.67 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2003-09-12 | 77,500 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-09-15 | 26,500 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2003-09-16 | 25,000 | 0.72 | 0.74 | 0.70 | 0.74 | 00:00:00 | | 2003-09-17 | 20,900 | 0.69 | 0.74 | 0.67 | 0.68 | 00:00:00 | | 2003-09-18 | 85,300 | 0.72 | 0.74 | 0.67 | 0.70 | 00:00:00 | | 2003-09-19 | 70,000 | 0.67 | 0.72 | 0.67 | 0.71 | 00:00:00 | | 2003-09-22 | 160,300 | 0.72 | 0.80 | 0.72 | 0.79 | 00:00:00 | | 2003-09-23 | 179,400 | 0.79 | 0.91 | 0.75 | 0.91 | 00:00:00 | | 2003-09-24 | 198,400 | 0.91 | 1.04 | 0.91 | 0.97 | 00:00:00 | | 2003-09-25 | 103,400 | 0.97 | 0.98 | 0.90 | 0.92 | 00:00:00 | | 2003-09-26 | 106,100 | 0.91 | 0.95 | 0.87 | 0.94 | 00:00:00 | | 2003-09-29 | 29,400 | 0.90 | 0.97 | 0.90 | 0.97 | 00:00:00 | | 2003-09-30 | 109,800 | 0.99 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2003-10-01 | 177,500 | 0.99 | 1.05 | 0.98 | 0.99 | 00:00:00 | | 2003-10-02 | 112,800 | 1.00 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2003-10-03 | 102,600 | 0.98 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2003-10-06 | 42,000 | 0.93 | 0.98 | 0.90 | 0.92 | 00:00:00 | | 2003-10-07 | 43,500 | 0.98 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2003-10-08 | 49,100 | 0.96 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2003-10-09 | 72,500 | 0.96 | 1.01 | 0.93 | 1.01 | 00:00:00 | | 2003-10-10 | 13,900 | 1.00 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2003-10-14 | 47,500 | 0.99 | 0.99 | 0.94 | 0.96 | 00:00:00 | | 2003-10-15 | 30,800 | 0.98 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2003-10-16 | 45,000 | 0.98 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2003-10-17 | 800 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2003-10-20 | 74,400 | 0.99 | 1.00 | 0.92 | 0.97 | 00:00:00 | | 2003-10-21 | 33,600 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2003-10-22 | 49,700 | 0.98 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2003-10-23 | 89,200 | 0.97 | 0.99 | 0.92 | 0.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
