|
 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 | | 2003-10-23 | 89,200 | 0.97 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2003-10-24 | 64,600 | 0.95 | 1.02 | 0.94 | 1.01 | 00:00:00 | | 2003-10-27 | 36,500 | 1.01 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2003-10-28 | 55,200 | 0.99 | 0.99 | 0.91 | 0.98 | 00:00:00 | | 2003-10-29 | 27,100 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2003-10-30 | 18,300 | 0.99 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2003-10-31 | 70,400 | 1.03 | 1.10 | 1.03 | 1.09 | 00:00:00 | | 2003-11-03 | 237,300 | 1.11 | 1.34 | 1.11 | 1.15 | 00:00:00 | | 2003-11-04 | 96,100 | 1.18 | 1.20 | 1.11 | 1.15 | 00:00:00 | | 2003-11-05 | 73,300 | 1.16 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2003-11-06 | 282,700 | 1.10 | 1.25 | 1.07 | 1.20 | 00:00:00 | | 2003-11-07 | 225,900 | 1.20 | 1.20 | 1.08 | 1.08 | 00:00:00 | | 2003-11-10 | 117,100 | 1.10 | 1.10 | 1.00 | 1.04 | 00:00:00 | | 2003-11-11 | 74,600 | 1.04 | 1.06 | 0.99 | 1.06 | 00:00:00 | | 2003-11-12 | 325,300 | 1.06 | 1.08 | 0.99 | 1.00 | 00:00:00 | | 2003-11-13 | 1,517,900 | 1.06 | 1.09 | 1.01 | 1.01 | 00:00:00 | | 2003-11-14 | 517,700 | 1.04 | 1.06 | 0.97 | 1.03 | 00:00:00 | | 2003-11-17 | 343,500 | 1.00 | 1.10 | 0.99 | 1.07 | 00:00:00 | | 2003-11-18 | 352,600 | 1.10 | 1.12 | 1.00 | 1.00 | 00:00:00 | | 2003-11-19 | 322,900 | 1.01 | 1.02 | 1.00 | 1.01 | 00:00:00 | | 2003-11-20 | 114,800 | 1.03 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2003-11-21 | 269,600 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2003-11-24 | 521,800 | 1.04 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2003-11-25 | 766,400 | 1.05 | 1.10 | 1.00 | 1.03 | 00:00:00 | | 2003-11-26 | 103,300 | 1.03 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2003-11-27 | 7,500 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2003-11-28 | 38,900 | 1.02 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2003-12-01 | 324,600 | 1.05 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2003-12-02 | 405,200 | 1.10 | 1.10 | 1.01 | 1.07 | 00:00:00 | | 2003-12-03 | 164,400 | 1.05 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2003-12-04 | 165,500 | 1.05 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2003-12-05 | 151,700 | 0.97 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2003-12-08 | 100,800 | 1.02 | 1.04 | 0.99 | 1.01 | 00:00:00 | | 2003-12-09 | 226,300 | 1.00 | 1.00 | 0.93 | 0.95 | 00:00:00 | | 2003-12-10 | 116,200 | 0.97 | 0.97 | 0.83 | 0.90 | 00:00:00 | | 2003-12-11 | 58,400 | 0.86 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2003-12-12 | 162,400 | 0.88 | 0.89 | 0.82 | 0.87 | 00:00:00 | | 2003-12-15 | 126,400 | 0.85 | 0.85 | 0.83 | 0.84 | 00:00:00 | | 2003-12-16 | 68,300 | 0.84 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2003-12-17 | 36,500 | 0.86 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2003-12-18 | 53,100 | 0.89 | 0.89 | 0.83 | 0.83 | 00:00:00 | | 2003-12-19 | 30,000 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2003-12-22 | 97,000 | 0.98 | 0.98 | 0.85 | 0.86 | 00:00:00 | | 2003-12-23 | 116,800 | 0.96 | 0.96 | 0.85 | 0.87 | 00:00:00 | | 2003-12-24 | 64,300 | 0.87 | 0.90 | 0.86 | 0.89 | 00:00:00 | | 2003-12-29 | 119,800 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2003-12-30 | 88,000 | 0.87 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2003-12-31 | 55,700 | 0.87 | 0.87 | 0.82 | 0.84 | 00:00:00 | | 2004-01-02 | 46,500 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2004-01-05 | 77,300 | 0.90 | 0.95 | 0.84 | 0.84 | 00:00:00 | | 2004-01-06 | 60,800 | 0.85 | 0.87 | 0.84 | 0.85 | 00:00:00 | | 2004-01-07 | 300,600 | 0.85 | 0.85 | 0.75 | 0.84 | 00:00:00 | | 2004-01-08 | 159,300 | 0.90 | 0.90 | 0.84 | 0.85 | 00:00:00 | | 2004-01-09 | 45,000 | 0.86 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2004-01-12 | 83,200 | 0.87 | 0.92 | 0.86 | 0.90 | 00:00:00 | | 2004-01-13 | 30,500 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2004-01-14 | 42,200 | 0.89 | 0.89 | 0.83 | 0.85 | 00:00:00 | | 2004-01-15 | 65,200 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2004-01-16 | 44,200 | 0.81 | 0.89 | 0.81 | 0.89 | 00:00:00 | | 2004-01-19 | 10,000 | 0.84 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2004-01-20 | 33,500 | 0.85 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2004-01-21 | 115,000 | 0.85 | 0.85 | 0.81 | 0.82 | 00:00:00 | | 2004-01-22 | 65,100 | 0.85 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2004-01-23 | 101,000 | 0.85 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2004-01-26 | 57,800 | 0.88 | 0.88 | 0.82 | 0.86 | 00:00:00 | | 2004-01-27 | 66,300 | 0.86 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2004-01-28 | 21,900 | 0.88 | 0.88 | 0.82 | 0.85 | 00:00:00 | | 2004-01-29 | 51,500 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2004-01-30 | 75,900 | 0.82 | 0.86 | 0.82 | 0.85 | 00:00:00 | | 2004-02-02 | 97,200 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2004-02-03 | 42,700 | 0.89 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2004-02-04 | 133,300 | 0.93 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2004-02-05 | 86,500 | 0.90 | 0.94 | 0.89 | 0.89 | 00:00:00 | | 2004-02-06 | 54,500 | 0.92 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2004-02-09 | 64,700 | 0.93 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2004-02-10 | 57,000 | 0.95 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2004-02-11 | 138,100 | 0.97 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2004-02-12 | 50,700 | 1.00 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2004-02-13 | 15,500 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2004-02-16 | 21,100 | 1.00 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2004-02-17 | 93,300 | 0.98 | 1.05 | 0.98 | 1.05 | 00:00:00 | | 2004-02-18 | 85,100 | 1.08 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2004-02-19 | 74,200 | 1.09 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2004-02-20 | 43,700 | 1.07 | 1.07 | 1.01 | 1.02 | 00:00:00 | | 2004-02-23 | 92,500 | 1.02 | 1.05 | 1.01 | 1.02 | 00:00:00 | | 2004-02-24 | 49,300 | 1.02 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2004-02-25 | 103,000 | 1.03 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2004-02-26 | 33,300 | 1.02 | 1.02 | 1.00 | 1.02 | 00:00:00 | | 2004-02-27 | 35,000 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2004-03-01 | 13,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-03-02 | 29,000 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2004-03-03 | 74,500 | 1.02 | 1.03 | 0.95 | 0.99 | 00:00:00 | | 2004-03-04 | 62,600 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2004-03-05 | 112,700 | 0.97 | 1.01 | 0.96 | 0.99 | 00:00:00 | | 2004-03-08 | 66,200 | 0.98 | 0.99 | 0.98 | 0.99 | 00:00:00 | | 2004-03-09 | 53,000 | 1.02 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2004-03-10 | 64,000 | 1.04 | 1.06 | 0.99 | 1.04 | 00:00:00 | | 2004-03-11 | 62,500 | 1.00 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2004-03-12 | 63,300 | 1.00 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2004-03-15 | 78,500 | 0.97 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2004-03-16 | 376,800 | 0.91 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2004-03-17 | 49,400 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2004-03-18 | 68,000 | 0.87 | 0.93 | 0.87 | 0.90 | 00:00:00 | | 2004-03-19 | 17,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-03-22 | 6,600 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2004-03-23 | 14,300 | 0.87 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2004-03-24 | 31,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2004-03-25 | 18,000 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2004-03-26 | 12,500 | 0.85 | 0.87 | 0.85 | 0.87 | 00:00:00 | | 2004-03-29 | 51,500 | 0.86 | 0.86 | 0.81 | 0.82 | 00:00:00 | | 2004-03-30 | 29,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2004-03-31 | 36,500 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2004-04-01 | 28,000 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2004-04-02 | 128,000 | 0.84 | 0.84 | 0.78 | 0.79 | 00:00:00 | | 2004-04-05 | 247,000 | 0.83 | 0.87 | 0.80 | 0.87 | 00:00:00 | | 2004-04-06 | 84,200 | 0.85 | 0.93 | 0.84 | 0.93 | 00:00:00 | | 2004-04-07 | 58,200 | 0.89 | 0.95 | 0.89 | 0.92 | 00:00:00 | | 2004-04-08 | 85,000 | 0.95 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2004-04-12 | 308,000 | 1.04 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2004-04-13 | 385,700 | 1.05 | 1.05 | 0.97 | 0.98 | 00:00:00 | | 2004-04-14 | 243,400 | 0.97 | 1.00 | 0.96 | 0.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
