|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-21 | 84,000 | 1.45 | 1.45 | 1.37 | 1.37 | 00:00:00 | | 2004-10-22 | 33,500 | 1.40 | 1.40 | 1.38 | 1.40 | 00:00:00 | | 2004-10-25 | 152,700 | 1.45 | 1.47 | 1.41 | 1.42 | 00:00:00 | | 2004-10-26 | 24,000 | 1.47 | 1.47 | 1.40 | 1.42 | 00:00:00 | | 2004-10-27 | 38,400 | 1.41 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2004-10-28 | 20,100 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2004-10-29 | 80,400 | 1.30 | 1.40 | 1.28 | 1.35 | 00:00:00 | | 2004-11-01 | 42,300 | 1.37 | 1.38 | 1.32 | 1.33 | 00:00:00 | | 2004-11-02 | 14,700 | 1.38 | 1.38 | 1.33 | 1.37 | 00:00:00 | | 2004-11-03 | 64,100 | 1.37 | 1.38 | 1.27 | 1.32 | 00:00:00 | | 2004-11-04 | 39,400 | 1.26 | 1.38 | 1.26 | 1.30 | 00:00:00 | | 2004-11-05 | 14,300 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2004-11-08 | 22,700 | 1.37 | 1.37 | 1.34 | 1.34 | 00:00:00 | | 2004-11-09 | 116,600 | 1.40 | 1.40 | 1.36 | 1.37 | 00:00:00 | | 2004-11-10 | 22,500 | 1.38 | 1.38 | 1.33 | 1.33 | 00:00:00 | | 2004-11-11 | 31,500 | 1.37 | 1.38 | 1.33 | 1.36 | 00:00:00 | | 2004-11-12 | 110,400 | 1.37 | 1.40 | 1.33 | 1.37 | 00:00:00 | | 2004-11-15 | 17,700 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2004-11-16 | 79,000 | 1.37 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2004-11-17 | 114,500 | 1.38 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2004-11-18 | 57,000 | 1.38 | 1.41 | 1.38 | 1.40 | 00:00:00 | | 2004-11-19 | 128,100 | 1.40 | 1.42 | 1.39 | 1.42 | 00:00:00 | | 2004-11-22 | 49,900 | 1.40 | 1.44 | 1.38 | 1.40 | 00:00:00 | | 2004-11-23 | 30,300 | 1.39 | 1.40 | 1.38 | 1.39 | 00:00:00 | | 2004-11-24 | 57,400 | 1.39 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2004-11-25 | 184,000 | 1.42 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2004-11-26 | 56,700 | 1.44 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2004-11-29 | 123,600 | 1.39 | 1.41 | 1.35 | 1.37 | 00:00:00 | | 2004-11-30 | 58,100 | 1.36 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2004-12-01 | 82,800 | 1.35 | 1.35 | 1.29 | 1.29 | 00:00:00 | | 2004-12-02 | 115,800 | 1.30 | 1.30 | 1.19 | 1.26 | 00:00:00 | | 2004-12-03 | 31,400 | 1.25 | 1.25 | 1.23 | 1.24 | 00:00:00 | | 2004-12-06 | 87,700 | 1.20 | 1.23 | 1.16 | 1.17 | 00:00:00 | | 2004-12-07 | 267,100 | 1.16 | 1.17 | 1.13 | 1.17 | 00:00:00 | | 2004-12-08 | 110,000 | 1.13 | 1.18 | 1.11 | 1.11 | 00:00:00 | | 2004-12-09 | 37,000 | 1.20 | 1.23 | 1.17 | 1.20 | 00:00:00 | | 2004-12-10 | 4,500 | 1.15 | 1.18 | 1.15 | 1.16 | 00:00:00 | | 2004-12-13 | 35,100 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2004-12-14 | 24,800 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2004-12-15 | 259,900 | 1.25 | 1.27 | 1.15 | 1.15 | 00:00:00 | | 2004-12-16 | 341,100 | 1.15 | 1.28 | 1.15 | 1.20 | 00:00:00 | | 2004-12-17 | 153,700 | 1.22 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2004-12-20 | 102,000 | 1.25 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2004-12-21 | 26,500 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2004-12-22 | 55,600 | 1.30 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2004-12-23 | 262,300 | 1.25 | 1.31 | 1.18 | 1.18 | 00:00:00 | | 2004-12-24 | 33,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2004-12-29 | 60,100 | 1.21 | 1.26 | 1.21 | 1.25 | 00:00:00 | | 2004-12-30 | 27,900 | 1.21 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2004-12-31 | 277,900 | 1.21 | 1.30 | 1.21 | 1.30 | 00:00:00 | | 2005-01-04 | 12,300 | 1.27 | 1.27 | 1.21 | 1.25 | 00:00:00 | | 2005-01-05 | 8,800 | 1.24 | 1.25 | 1.21 | 1.21 | 00:00:00 | | 2005-01-06 | 13,600 | 1.17 | 1.24 | 1.17 | 1.23 | 00:00:00 | | 2005-01-07 | 211,200 | 1.20 | 1.30 | 1.17 | 1.30 | 00:00:00 | | 2005-01-10 | 48,000 | 1.29 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2005-01-11 | 34,400 | 1.27 | 1.28 | 1.23 | 1.26 | 00:00:00 | | 2005-01-12 | 13,000 | 1.26 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2005-01-13 | 294,600 | 1.25 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2005-01-14 | 56,000 | 1.25 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2005-01-17 | 9,700 | 1.24 | 1.24 | 1.21 | 1.21 | 00:00:00 | | 2005-01-18 | 149,600 | 1.24 | 1.30 | 1.23 | 1.27 | 00:00:00 | | 2005-01-19 | 41,600 | 1.24 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2005-01-20 | 41,400 | 1.26 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2005-01-21 | 66,600 | 1.25 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2005-01-24 | 175,000 | 1.22 | 1.23 | 1.17 | 1.17 | 00:00:00 | | 2005-01-25 | 206,400 | 1.17 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2005-01-26 | 209,600 | 1.12 | 1.19 | 1.07 | 1.12 | 00:00:00 | | 2005-01-27 | 46,500 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2005-01-28 | 21,900 | 1.14 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2005-01-31 | 36,800 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2005-02-01 | 33,000 | 1.10 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2005-02-02 | 77,200 | 1.15 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2005-02-03 | 73,400 | 1.16 | 1.16 | 1.10 | 1.14 | 00:00:00 | | 2005-02-04 | 47,700 | 1.13 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2005-02-07 | 77,200 | 1.10 | 1.13 | 1.09 | 1.09 | 00:00:00 | | 2005-02-08 | 42,400 | 1.07 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2005-02-09 | 47,900 | 1.15 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2005-02-10 | 123,200 | 1.09 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2005-02-11 | 59,300 | 1.15 | 1.20 | 1.13 | 1.17 | 00:00:00 | | 2005-02-14 | 42,500 | 1.14 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2005-02-15 | 45,500 | 1.13 | 1.16 | 1.13 | 1.16 | 00:00:00 | | 2005-02-16 | 59,200 | 1.18 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2005-02-17 | 46,500 | 1.17 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2005-02-18 | 23,400 | 1.20 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2005-02-21 | 11,700 | 1.21 | 1.21 | 1.17 | 1.20 | 00:00:00 | | 2005-02-22 | 37,100 | 1.20 | 1.21 | 1.17 | 1.17 | 00:00:00 | | 2005-02-23 | 62,000 | 1.18 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2005-02-24 | 104,300 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2005-02-25 | 143,400 | 1.22 | 1.26 | 1.22 | 1.22 | 00:00:00 | | 2005-02-28 | 43,800 | 1.25 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2005-03-01 | 23,500 | 1.21 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2005-03-02 | 22,200 | 1.20 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2005-03-03 | 132,800 | 1.17 | 1.21 | 1.15 | 1.19 | 00:00:00 | | 2005-03-04 | 163,400 | 1.21 | 1.30 | 1.21 | 1.26 | 00:00:00 | | 2005-03-07 | 122,900 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2005-03-08 | 173,100 | 1.26 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2005-03-09 | 197,700 | 1.37 | 1.37 | 1.33 | 1.33 | 00:00:00 | | 2005-03-10 | 486,200 | 1.35 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2005-03-11 | 370,600 | 1.35 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2005-03-14 | 482,200 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2005-03-15 | 48,000 | 1.32 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2005-03-16 | 14,100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-03-17 | 36,100 | 1.28 | 1.29 | 1.23 | 1.25 | 00:00:00 | | 2005-03-18 | 177,800 | 1.29 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2005-03-21 | 44,100 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2005-03-22 | 28,700 | 1.33 | 1.33 | 1.27 | 1.28 | 00:00:00 | | 2005-03-23 | 75,600 | 1.25 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2005-03-24 | 135,800 | 1.25 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2005-03-28 | 136,900 | 1.28 | 1.28 | 1.22 | 1.26 | 00:00:00 | | 2005-03-29 | 322,100 | 1.16 | 1.23 | 1.16 | 1.20 | 00:00:00 | | 2005-03-30 | 50,800 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2005-03-31 | 64,600 | 1.17 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2005-04-01 | 62,300 | 1.24 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2005-04-04 | 28,400 | 1.27 | 1.29 | 1.22 | 1.22 | 00:00:00 | | 2005-04-05 | 23,600 | 1.25 | 1.25 | 1.19 | 1.19 | 00:00:00 | | 2005-04-06 | 44,100 | 1.20 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2005-04-07 | 73,800 | 1.22 | 1.22 | 1.15 | 1.16 | 00:00:00 | | 2005-04-08 | 24,600 | 1.15 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2005-04-11 | 175,600 | 1.16 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2005-04-12 | 12,700 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2005-04-13 | 11,500 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
