|
 CLAUDE RES - [Ticker: CRJ.TO] |     | | Last Trade | 0.00 | Last Trade Time | - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.00 | | High | 0.00 | Low | 0.00 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.00 | 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 | | CRJ.TO quotes from 2000-01-01 to 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 12,500 | 0.86 | 0.96 | 0.80 | 0.90 | 00:00:00 | | 2000-01-05 | 4,900 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2000-01-06 | 26,700 | 0.93 | 0.95 | 0.85 | 0.90 | 00:00:00 | | 2000-01-07 | 3,900 | 0.95 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2000-01-10 | 48,600 | 0.95 | 0.95 | 0.80 | 0.85 | 00:00:00 | | 2000-01-11 | 59,300 | 0.81 | 0.81 | 0.70 | 0.75 | 00:00:00 | | 2000-01-12 | 1,073,300 | 0.75 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2000-01-13 | 87,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-01-14 | 5,700 | 0.89 | 0.89 | 0.76 | 0.84 | 00:00:00 | | 2000-01-17 | 31,100 | 0.85 | 0.85 | 0.77 | 0.77 | 00:00:00 | | 2000-01-18 | 54,600 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-01-19 | 414,400 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-01-20 | 28,500 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-01-21 | 68,400 | 0.77 | 0.77 | 0.65 | 0.65 | 00:00:00 | | 2000-01-24 | 13,000 | 0.75 | 0.75 | 0.66 | 0.66 | 00:00:00 | | 2000-01-25 | 173,700 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-01-26 | 204,400 | 0.70 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2000-01-27 | 93,400 | 0.65 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2000-01-28 | 50,300 | 0.68 | 0.71 | 0.66 | 0.71 | 00:00:00 | | 2000-01-31 | 183,700 | 0.70 | 0.70 | 0.60 | 0.63 | 00:00:00 | | 2000-02-01 | 213,900 | 0.63 | 0.67 | 0.55 | 0.60 | 00:00:00 | | 2000-02-02 | 23,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2000-02-03 | 27,900 | 0.67 | 0.67 | 0.60 | 0.61 | 00:00:00 | | 2000-02-04 | 177,600 | 0.61 | 0.80 | 0.60 | 0.80 | 00:00:00 | | 2000-02-07 | 235,000 | 0.90 | 0.95 | 0.71 | 0.75 | 00:00:00 | | 2000-02-08 | 267,000 | 0.75 | 0.80 | 0.70 | 0.74 | 00:00:00 | | 2000-02-09 | 179,400 | 0.75 | 1.00 | 0.75 | 0.96 | 00:00:00 | | 2000-02-10 | 204,800 | 0.95 | 1.00 | 0.90 | 0.91 | 00:00:00 | | 2000-02-11 | 35,200 | 0.98 | 0.99 | 0.81 | 0.81 | 00:00:00 | | 2000-02-14 | 43,300 | 0.95 | 0.95 | 0.78 | 0.80 | 00:00:00 | | 2000-02-15 | 18,100 | 0.90 | 0.90 | 0.81 | 0.85 | 00:00:00 | | 2000-02-16 | 13,400 | 0.95 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2000-02-17 | 28,700 | 0.85 | 0.87 | 0.81 | 0.81 | 00:00:00 | | 2000-02-18 | 37,200 | 0.85 | 0.88 | 0.81 | 0.82 | 00:00:00 | | 2000-02-21 | 37,700 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2000-02-22 | 70,600 | 0.94 | 1.00 | 0.90 | 0.99 | 00:00:00 | | 2000-02-23 | 11,600 | 1.00 | 1.00 | 0.90 | 0.99 | 00:00:00 | | 2000-02-24 | 13,800 | 0.99 | 0.99 | 0.88 | 0.89 | 00:00:00 | | 2000-02-25 | 22,500 | 0.95 | 0.95 | 0.85 | 0.85 | 00:00:00 | | 2000-02-28 | 12,800 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2000-02-29 | 19,500 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2000-03-01 | 33,300 | 0.99 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2000-03-02 | 74,300 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2000-03-03 | 47,900 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2000-03-06 | 85,300 | 1.00 | 1.00 | 0.85 | 0.85 | 00:00:00 | | 2000-03-07 | 13,400 | 0.87 | 1.00 | 0.87 | 0.90 | 00:00:00 | | 2000-03-08 | 40,000 | 0.99 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2000-03-09 | 71,800 | 0.87 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2000-03-10 | 45,900 | 0.85 | 0.90 | 0.80 | 0.83 | 00:00:00 | | 2000-03-13 | 23,700 | 0.83 | 0.90 | 0.83 | 0.85 | 00:00:00 | | 2000-03-14 | 75,000 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2000-03-15 | 6,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-03-16 | 25,500 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2000-03-17 | 29,300 | 0.85 | 0.90 | 0.80 | 0.86 | 00:00:00 | | 2000-03-20 | 4,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2000-03-21 | 25,000 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2000-03-22 | 18,000 | 0.90 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2000-03-23 | 21,100 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-03-24 | 47,000 | 0.76 | 0.80 | 0.75 | 0.80 | 00:00:00 | | 2000-03-27 | 47,900 | 0.79 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2000-03-28 | 152,800 | 0.80 | 0.89 | 0.75 | 0.75 | 00:00:00 | | 2000-03-29 | 61,200 | 0.81 | 0.89 | 0.80 | 0.80 | 00:00:00 | | 2000-03-30 | 17,900 | 0.81 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2000-03-31 | 41,800 | 0.80 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2000-04-03 | 1,200 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2000-04-04 | 52,600 | 0.78 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2000-04-05 | 42,200 | 0.77 | 0.77 | 0.70 | 0.70 | 00:00:00 | | 2000-04-06 | 68,700 | 0.80 | 0.80 | 0.70 | 0.77 | 00:00:00 | | 2000-04-07 | 22,600 | 0.70 | 0.82 | 0.70 | 0.82 | 00:00:00 | | 2000-04-10 | 30,900 | 0.70 | 0.80 | 0.70 | 0.80 | 00:00:00 | | 2000-04-11 | 104,100 | 0.75 | 0.79 | 0.70 | 0.79 | 00:00:00 | | 2000-04-12 | 20,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-04-13 | 22,600 | 0.70 | 0.72 | 0.70 | 0.70 | 00:00:00 | | 2000-04-14 | 29,700 | 0.71 | 0.75 | 0.71 | 0.73 | 00:00:00 | | 2000-04-17 | 13,400 | 0.77 | 0.77 | 0.75 | 0.75 | 00:00:00 | | 2000-04-18 | 8,800 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2000-04-19 | 19,700 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2000-04-20 | 17,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2000-04-24 | 4,500 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2000-04-25 | 22,200 | 0.70 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2000-04-27 | 10,500 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2000-04-28 | 12,600 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2000-05-02 | 19,800 | 0.72 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2000-05-03 | 12,200 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | | 2000-05-04 | 158,100 | 0.70 | 0.82 | 0.70 | 0.79 | 00:00:00 | | 2000-05-05 | 612,500 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2000-05-08 | 14,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-09 | 20,000 | 0.75 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2000-05-10 | 38,900 | 0.74 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2000-05-11 | 17,500 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2000-05-12 | 8,800 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2000-05-15 | 12,300 | 0.75 | 0.75 | 0.70 | 0.72 | 00:00:00 | | 2000-05-16 | 14,000 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2000-05-17 | 28,800 | 0.75 | 0.75 | 0.65 | 0.65 | 00:00:00 | | 2000-05-18 | 6,500 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2000-05-19 | 15,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-05-23 | 11,400 | 0.77 | 0.77 | 0.70 | 0.71 | 00:00:00 | | 2000-05-24 | 39,200 | 0.79 | 0.80 | 0.68 | 0.68 | 00:00:00 | | 2000-05-25 | 29,800 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2000-05-26 | 45,600 | 0.69 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2000-05-29 | 22,500 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2000-05-30 | 3,000 | 0.65 | 0.69 | 0.65 | 0.69 | 00:00:00 | | 2000-05-31 | 21,400 | 0.69 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2000-06-01 | 13,100 | 0.69 | 0.69 | 0.65 | 0.66 | 00:00:00 | | 2000-06-02 | 15,500 | 0.66 | 0.73 | 0.66 | 0.70 | 00:00:00 | | 2000-06-05 | 42,500 | 0.70 | 0.75 | 0.68 | 0.70 | 00:00:00 | | 2000-06-06 | 41,000 | 0.71 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2000-06-07 | 18,200 | 0.70 | 0.70 | 0.69 | 0.69 | 00:00:00 | | 2000-06-08 | 16,000 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2000-06-09 | 23,600 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | | 2000-06-12 | 4,000 | 0.70 | 0.70 | 0.67 | 0.70 | 00:00:00 | | 2000-06-13 | 87,100 | 0.72 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2000-06-14 | 2,800 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2000-06-15 | 5,100 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2000-06-16 | 10,300 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2000-06-19 | 11,200 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-06-20 | 3,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2000-06-21 | 5,600 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2000-06-22 | 33,200 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2000-06-23 | 16,000 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2000-06-26 | 3,800 | 0.65 | 0.65 | 0.61 | 0.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
