TR4DER - CANARC RES J [CCM.TO] Historical Prices

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 2024-04-27
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-14	243,400	0.97	1.00	0.96	0.98	00:00:00
2004-04-15	85,000	0.98	1.00	0.98	1.00	00:00:00
2004-04-16	108,400	1.00	1.00	0.99	1.00	00:00:00
2004-04-19	85,900	1.00	1.00	0.98	0.98	00:00:00
2004-04-20	161,900	0.98	0.98	0.94	0.94	00:00:00
2004-04-21	50,200	0.94	0.94	0.91	0.91	00:00:00
2004-04-22	96,900	0.92	0.95	0.90	0.90	00:00:00
2004-04-23	72,600	0.94	0.94	0.93	0.93	00:00:00
2004-04-26	38,900	0.93	0.95	0.93	0.95	00:00:00
2004-04-27	69,600	0.95	0.95	0.91	0.94	00:00:00
2004-04-28	67,000	0.91	0.93	0.87	0.87	00:00:00
2004-04-29	166,800	0.87	0.90	0.86	0.86	00:00:00
2004-04-30	38,300	0.86	0.92	0.86	0.90	00:00:00
2004-05-03	29,200	0.90	0.94	0.90	0.91	00:00:00
2004-05-04	4,000	0.95	0.95	0.90	0.95	00:00:00
2004-05-05	77,500	0.95	0.99	0.95	0.96	00:00:00
2004-05-06	14,700	0.96	0.96	0.88	0.88	00:00:00
2004-05-07	26,100	0.87	0.89	0.87	0.89	00:00:00
2004-05-10	57,800	0.86	0.89	0.85	0.88	00:00:00
2004-05-11	22,700	0.86	0.91	0.86	0.88	00:00:00
2004-05-12	31,100	0.93	0.94	0.86	0.91	00:00:00
2004-05-13	3,000	0.92	0.92	0.88	0.88	00:00:00
2004-05-14	29,000	0.91	0.92	0.89	0.89	00:00:00
2004-05-17	15,400	0.91	0.91	0.86	0.86	00:00:00
2004-05-18	78,000	0.86	0.89	0.83	0.83	00:00:00
2004-05-19	36,100	0.83	0.89	0.83	0.84	00:00:00
2004-05-20	42,700	0.82	0.85	0.81	0.85	00:00:00
2004-05-21	60,500	0.86	0.93	0.86	0.92	00:00:00
2004-05-25	33,800	0.90	0.94	0.90	0.94	00:00:00
2004-05-26	35,200	0.92	0.94	0.90	0.91	00:00:00
2004-05-27	73,500	0.91	0.94	0.86	0.94	00:00:00
2004-05-28	8,000	0.90	0.94	0.90	0.94	00:00:00
2004-05-31	4,000	0.93	0.93	0.92	0.92	00:00:00
2004-06-01	76,500	0.95	0.95	0.89	0.92	00:00:00
2004-06-02	3,900	0.88	0.88	0.88	0.88	00:00:00
2004-06-03	419,700	0.89	0.95	0.89	0.95	00:00:00
2004-06-04	418,600	0.95	1.00	0.95	1.00	00:00:00
2004-06-07	36,100	1.03	1.03	0.99	1.00	00:00:00
2004-06-08	71,400	1.02	1.02	0.98	0.99	00:00:00
2004-06-09	155,900	1.00	1.06	0.99	1.03	00:00:00
2004-06-10	197,800	1.02	1.02	1.00	1.00	00:00:00
2004-06-11	17,500	1.00	1.00	0.94	0.96	00:00:00
2004-06-14	130,400	1.00	1.00	0.99	0.99	00:00:00
2004-06-15	28,500	0.99	0.99	0.96	0.99	00:00:00
2004-06-16	10,000	0.99	1.01	0.99	1.01	00:00:00
2004-06-17	58,000	0.96	0.96	0.95	0.95	00:00:00
2004-06-21	31,700	1.00	1.00	0.97	0.97	00:00:00
2004-06-22	18,500	0.95	0.95	0.94	0.95	00:00:00
2004-06-23	20,000	0.93	0.93	0.90	0.90	00:00:00
2004-06-24	27,500	0.94	0.96	0.94	0.96	00:00:00
2004-06-25	41,400	0.95	0.96	0.94	0.94	00:00:00
2004-06-28	37,200	0.95	0.95	0.92	0.93	00:00:00
2004-06-29	20,000	0.93	0.93	0.92	0.92	00:00:00
2004-06-30	1,000	0.90	0.90	0.90	0.90	00:00:00
2004-07-02	15,000	0.90	0.90	0.90	0.90	00:00:00
2004-07-05	1,000	0.89	0.89	0.89	0.89	00:00:00
2004-07-06	76,400	0.90	0.90	0.87	0.87	00:00:00
2004-07-08	7,000	0.90	0.92	0.88	0.92	00:00:00
2004-07-09	17,900	0.92	0.93	0.92	0.92	00:00:00
2004-07-12	15,500	0.92	0.92	0.89	0.90	00:00:00
2004-07-13	2,000	0.89	0.90	0.89	0.90	00:00:00
2004-07-14	18,000	0.90	0.90	0.90	0.90	00:00:00
2004-07-15	36,000	0.89	0.89	0.87	0.87	00:00:00
2004-07-16	8,500	0.87	0.87	0.86	0.86	00:00:00
2004-07-19	24,000	0.86	0.86	0.83	0.85	00:00:00
2004-07-20	1,000	0.84	0.84	0.84	0.84	00:00:00
2004-07-21	10,000	0.85	0.85	0.85	0.85	00:00:00
2004-07-22	101,900	0.81	0.82	0.75	0.75	00:00:00
2004-07-26	86,500	0.76	0.77	0.73	0.73	00:00:00
2004-07-27	97,000	0.73	0.77	0.72	0.72	00:00:00
2004-07-28	215,400	0.72	0.73	0.72	0.73	00:00:00
2004-07-29	18,500	0.75	0.76	0.75	0.76	00:00:00
2004-07-30	5,700	0.77	0.77	0.77	0.77	00:00:00
2004-08-03	23,200	0.76	0.76	0.70	0.73	00:00:00
2004-08-04	2,700	0.74	0.74	0.74	0.74	00:00:00
2004-08-05	2,600	0.74	0.78	0.74	0.74	00:00:00
2004-08-06	5,700	0.70	0.72	0.70	0.72	00:00:00
2004-08-09	12,500	0.71	0.71	0.70	0.70	00:00:00
2004-08-12	11,500	0.71	0.71	0.70	0.70	00:00:00
2004-08-13	20,900	0.73	0.73	0.72	0.72	00:00:00
2004-08-17	4,000	0.69	0.72	0.69	0.72	00:00:00
2004-08-18	40,000	0.74	0.75	0.74	0.75	00:00:00
2004-08-19	6,200	0.69	0.70	0.68	0.70	00:00:00
2004-08-20	3,000	0.74	0.74	0.71	0.71	00:00:00
2004-08-23	19,500	0.71	0.72	0.71	0.72	00:00:00
2004-08-24	1,500	0.74	0.74	0.74	0.74	00:00:00
2004-08-25	25,700	0.75	0.75	0.72	0.75	00:00:00
2004-08-26	1,000	0.76	0.76	0.76	0.76	00:00:00
2004-08-27	7,000	0.71	0.71	0.71	0.71	00:00:00
2004-08-30	5,000	0.73	0.73	0.70	0.70	00:00:00
2004-08-31	34,500	0.75	0.76	0.73	0.75	00:00:00
2004-09-01	15,000	0.73	0.73	0.70	0.70	00:00:00
2004-09-02	19,600	0.70	0.73	0.70	0.73	00:00:00
2004-09-03	18,500	0.73	0.73	0.69	0.69	00:00:00
2004-09-07	8,500	0.72	0.72	0.70	0.70	00:00:00
2004-09-08	45,000	0.71	0.73	0.70	0.70	00:00:00
2004-09-09	2,800	0.70	0.70	0.70	0.70	00:00:00
2004-09-10	37,700	0.70	0.72	0.70	0.70	00:00:00
2004-09-13	28,500	0.69	0.69	0.68	0.68	00:00:00
2004-09-14	5,100	0.67	0.69	0.66	0.66	00:00:00
2004-09-15	10,000	0.68	0.69	0.68	0.69	00:00:00
2004-09-17	22,000	0.66	0.66	0.65	0.65	00:00:00
2004-09-20	49,000	0.64	0.64	0.60	0.60	00:00:00
2004-09-21	49,700	0.63	0.64	0.59	0.60	00:00:00
2004-09-22	48,400	0.61	0.61	0.54	0.58	00:00:00
2004-09-23	76,400	0.58	0.61	0.58	0.59	00:00:00
2004-09-24	42,000	0.61	0.61	0.58	0.59	00:00:00
2004-09-27	65,700	0.60	0.60	0.58	0.58	00:00:00
2004-09-28	4,000	0.62	0.62	0.62	0.62	00:00:00
2004-09-29	217,300	0.63	0.75	0.63	0.68	00:00:00
2004-09-30	41,500	0.68	0.69	0.64	0.68	00:00:00
2004-10-01	6,600	0.68	0.68	0.65	0.65	00:00:00
2004-10-04	103,400	0.64	0.66	0.61	0.61	00:00:00
2004-10-05	32,800	0.65	0.66	0.60	0.60	00:00:00
2004-10-06	16,500	0.65	0.65	0.62	0.62	00:00:00
2004-10-07	49,800	0.65	0.65	0.62	0.62	00:00:00
2004-10-08	42,600	0.64	0.68	0.64	0.68	00:00:00
2004-10-12	19,500	0.69	0.69	0.64	0.67	00:00:00
2004-10-13	11,700	0.64	0.67	0.62	0.67	00:00:00
2004-10-14	13,200	0.67	0.67	0.67	0.67	00:00:00
2004-10-15	12,500	0.67	0.67	0.62	0.62	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>