|
 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 | | 2004-10-15 | 12,500 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2004-10-18 | 65,700 | 0.64 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2004-10-19 | 91,500 | 0.66 | 0.70 | 0.65 | 0.66 | 00:00:00 | | 2004-10-20 | 93,400 | 0.67 | 0.68 | 0.64 | 0.67 | 00:00:00 | | 2004-10-21 | 6,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-10-22 | 39,200 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2004-10-25 | 44,600 | 0.69 | 0.69 | 0.67 | 0.68 | 00:00:00 | | 2004-10-26 | 18,800 | 0.68 | 0.68 | 0.67 | 0.68 | 00:00:00 | | 2004-10-27 | 7,000 | 0.67 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2004-10-28 | 60,000 | 0.65 | 0.65 | 0.64 | 0.65 | 00:00:00 | | 2004-10-29 | 48,300 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2004-11-01 | 15,200 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2004-11-02 | 2,200 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2004-11-03 | 72,300 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2004-11-04 | 54,700 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2004-11-05 | 28,600 | 0.62 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2004-11-08 | 421,800 | 0.61 | 0.61 | 0.49 | 0.50 | 00:00:00 | | 2004-11-09 | 363,200 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2004-11-10 | 107,700 | 0.51 | 0.55 | 0.51 | 0.53 | 00:00:00 | | 2004-11-11 | 77,700 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2004-11-12 | 133,000 | 0.59 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2004-11-15 | 100,500 | 0.58 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2004-11-16 | 30,900 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2004-11-17 | 309,000 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2004-11-18 | 335,800 | 0.58 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2004-11-19 | 132,500 | 0.58 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2004-11-22 | 65,900 | 0.55 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2004-11-23 | 23,100 | 0.58 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2004-11-24 | 260,300 | 0.60 | 0.60 | 0.52 | 0.55 | 00:00:00 | | 2004-11-25 | 12,200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2004-11-26 | 25,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2004-11-29 | 31,000 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2004-11-30 | 34,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2004-12-01 | 265,500 | 0.59 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2004-12-02 | 53,600 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2004-12-03 | 86,000 | 0.55 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2004-12-06 | 39,200 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2004-12-07 | 43,200 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2004-12-08 | 121,100 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2004-12-09 | 71,200 | 0.50 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2004-12-10 | 43,800 | 0.52 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2004-12-13 | 131,600 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2004-12-14 | 75,000 | 0.53 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2004-12-15 | 72,100 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2004-12-16 | 20,600 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2004-12-17 | 30,000 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2004-12-20 | 28,800 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2004-12-21 | 39,500 | 0.57 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2004-12-22 | 9,900 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2004-12-23 | 20,800 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2004-12-24 | 8,800 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2004-12-29 | 38,100 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2004-12-30 | 8,000 | 0.58 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2004-12-31 | 50,700 | 0.54 | 0.57 | 0.54 | 0.56 | 00:00:00 | | 2005-01-04 | 18,500 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2005-01-05 | 159,500 | 0.59 | 0.59 | 0.55 | 0.55 | 00:00:00 | | 2005-01-06 | 7,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2005-01-07 | 42,000 | 0.56 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2005-01-10 | 166,000 | 0.56 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2005-01-11 | 90,400 | 0.57 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2005-01-12 | 10,000 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2005-01-13 | 185,400 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2005-01-14 | 26,900 | 0.57 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2005-01-17 | 41,500 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2005-01-18 | 41,000 | 0.56 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2005-01-19 | 18,100 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2005-01-20 | 90,000 | 0.56 | 0.57 | 0.55 | 0.56 | 00:00:00 | | 2005-01-21 | 48,500 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2005-01-24 | 36,700 | 0.54 | 0.62 | 0.54 | 0.62 | 00:00:00 | | 2005-01-25 | 58,700 | 0.59 | 0.61 | 0.58 | 0.61 | 00:00:00 | | 2005-01-26 | 41,100 | 0.58 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2005-01-27 | 21,600 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2005-01-28 | 6,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2005-01-31 | 25,700 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2005-02-01 | 176,000 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2005-02-02 | 110,400 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2005-02-03 | 61,600 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-02-04 | 33,700 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2005-02-07 | 52,700 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2005-02-08 | 21,300 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2005-02-09 | 338,100 | 0.52 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2005-02-10 | 42,400 | 0.52 | 0.57 | 0.52 | 0.54 | 00:00:00 | | 2005-02-11 | 20,000 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2005-02-14 | 53,900 | 0.57 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2005-02-15 | 17,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2005-02-16 | 190,200 | 0.56 | 0.59 | 0.56 | 0.57 | 00:00:00 | | 2005-02-17 | 47,200 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2005-02-18 | 37,800 | 0.57 | 0.57 | 0.56 | 0.56 | 00:00:00 | | 2005-02-21 | 16,500 | 0.58 | 0.58 | 0.55 | 0.55 | 00:00:00 | | 2005-02-22 | 94,500 | 0.55 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2005-02-23 | 26,400 | 0.58 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2005-02-24 | 27,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2005-02-25 | 32,800 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2005-02-28 | 97,700 | 0.59 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2005-03-01 | 32,800 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2005-03-02 | 48,400 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2005-03-03 | 85,400 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2005-03-04 | 19,900 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2005-03-07 | 55,500 | 0.55 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2005-03-08 | 42,500 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2005-03-09 | 67,600 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2005-03-10 | 8,500 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2005-03-11 | 7,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2005-03-14 | 20,300 | 0.54 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2005-03-15 | 102,000 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2005-03-16 | 53,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2005-03-17 | 240,800 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2005-03-18 | 758,100 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2005-03-21 | 89,400 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2005-03-22 | 17,000 | 0.54 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2005-03-23 | 41,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2005-03-24 | 13,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-03-28 | 11,100 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-03-29 | 23,000 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2005-03-30 | 6,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2005-03-31 | 10,000 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2005-04-01 | 19,000 | 0.52 | 0.52 | 0.50 | 0.51 | 00:00:00 | | 2005-04-04 | 30,100 | 0.51 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2005-04-05 | 32,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-04-06 | 6,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2005-04-07 | 38,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
