|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-13 | 11,500 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2005-04-14 | 43,700 | 1.10 | 1.15 | 1.08 | 1.10 | 00:00:00 | | 2005-04-15 | 23,800 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2005-04-18 | 15,600 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2005-04-19 | 13,200 | 1.07 | 1.15 | 1.07 | 1.15 | 00:00:00 | | 2005-04-20 | 23,400 | 1.14 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2005-04-21 | 7,100 | 1.11 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2005-04-22 | 3,800 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2005-04-25 | 89,600 | 1.07 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2005-04-26 | 42,000 | 1.06 | 1.11 | 1.06 | 1.08 | 00:00:00 | | 2005-04-27 | 18,300 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2005-04-28 | 338,000 | 1.08 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2005-04-29 | 119,000 | 1.07 | 1.15 | 1.07 | 1.14 | 00:00:00 | | 2005-05-02 | 148,100 | 1.14 | 1.15 | 1.07 | 1.09 | 00:00:00 | | 2005-05-03 | 115,600 | 1.11 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2005-05-04 | 143,300 | 1.13 | 1.15 | 1.13 | 1.15 | 00:00:00 | | 2005-05-05 | 56,800 | 1.10 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2005-05-06 | 32,000 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2005-05-09 | 159,300 | 1.10 | 1.13 | 1.04 | 1.05 | 00:00:00 | | 2005-05-10 | 63,600 | 1.07 | 1.08 | 1.04 | 1.04 | 00:00:00 | | 2005-05-11 | 32,900 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2005-05-12 | 23,000 | 1.05 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2005-05-13 | 54,600 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2005-05-16 | 90,700 | 1.05 | 1.05 | 0.94 | 0.96 | 00:00:00 | | 2005-05-17 | 62,700 | 0.97 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2005-05-18 | 46,600 | 0.95 | 0.95 | 0.90 | 0.94 | 00:00:00 | | 2005-05-19 | 38,700 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2005-05-20 | 32,400 | 0.93 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2005-05-24 | 159,300 | 0.95 | 0.95 | 0.90 | 0.93 | 00:00:00 | | 2005-05-25 | 23,000 | 0.93 | 0.93 | 0.89 | 0.93 | 00:00:00 | | 2005-05-26 | 27,000 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2005-05-27 | 264,400 | 0.90 | 1.05 | 0.85 | 0.97 | 00:00:00 | | 2005-05-30 | 18,200 | 1.10 | 1.10 | 0.95 | 0.95 | 00:00:00 | | 2005-05-31 | 38,500 | 1.00 | 1.00 | 0.90 | 0.96 | 00:00:00 | | 2005-06-01 | 94,300 | 0.98 | 1.09 | 0.98 | 1.04 | 00:00:00 | | 2005-06-02 | 94,700 | 1.10 | 1.10 | 1.04 | 1.07 | 00:00:00 | | 2005-06-03 | 260,300 | 1.09 | 1.09 | 1.02 | 1.03 | 00:00:00 | | 2005-06-06 | 29,000 | 1.03 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2005-06-07 | 24,900 | 1.00 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2005-06-08 | 69,200 | 1.00 | 1.02 | 0.95 | 0.96 | 00:00:00 | | 2005-06-09 | 35,500 | 0.95 | 1.06 | 0.95 | 1.06 | 00:00:00 | | 2005-06-10 | 18,700 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2005-06-13 | 22,600 | 1.00 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2005-06-14 | 108,600 | 1.01 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2005-06-15 | 166,800 | 1.05 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2005-06-16 | 36,100 | 1.10 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2005-06-17 | 61,200 | 1.11 | 1.16 | 1.11 | 1.13 | 00:00:00 | | 2005-06-20 | 46,300 | 1.13 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2005-06-21 | 57,100 | 1.10 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2005-06-22 | 95,500 | 1.15 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2005-06-23 | 72,900 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2005-06-24 | 14,800 | 1.16 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2005-06-27 | 18,600 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2005-06-28 | 27,700 | 1.10 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2005-06-29 | 8,600 | 1.15 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2005-06-30 | 28,600 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2005-07-04 | 27,500 | 1.05 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2005-07-05 | 37,300 | 1.03 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2005-07-06 | 26,400 | 1.06 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2005-07-07 | 23,200 | 1.03 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2005-07-08 | 9,800 | 1.12 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2005-07-11 | 42,800 | 1.10 | 1.10 | 1.04 | 1.06 | 00:00:00 | | 2005-07-12 | 101,600 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2005-07-13 | 169,400 | 1.06 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2005-07-14 | 50,600 | 1.02 | 1.03 | 0.96 | 0.96 | 00:00:00 | | 2005-07-15 | 130,700 | 0.97 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2005-07-18 | 25,400 | 0.99 | 0.99 | 0.96 | 0.99 | 00:00:00 | | 2005-07-19 | 12,000 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2005-07-20 | 46,800 | 0.96 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2005-07-21 | 14,200 | 0.96 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2005-07-22 | 6,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2005-07-25 | 26,500 | 1.03 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2005-07-26 | 8,000 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2005-07-27 | 19,400 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2005-07-28 | 12,600 | 0.99 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2005-07-29 | 18,600 | 0.96 | 0.99 | 0.96 | 0.96 | 00:00:00 | | 2005-08-02 | 17,800 | 0.97 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2005-08-03 | 45,800 | 0.97 | 1.03 | 0.97 | 1.03 | 00:00:00 | | 2005-08-04 | 208,400 | 1.02 | 1.07 | 1.01 | 1.01 | 00:00:00 | | 2005-08-05 | 11,400 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2005-08-08 | 40,700 | 1.05 | 1.06 | 0.96 | 0.97 | 00:00:00 | | 2005-08-09 | 48,200 | 0.96 | 0.98 | 0.94 | 0.95 | 00:00:00 | | 2005-08-10 | 20,400 | 0.96 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2005-08-11 | 77,500 | 0.99 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2005-08-12 | 25,200 | 1.02 | 1.05 | 0.97 | 0.97 | 00:00:00 | | 2005-08-15 | 16,200 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2005-08-16 | 21,000 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2005-08-17 | 15,500 | 1.02 | 1.02 | 0.98 | 1.00 | 00:00:00 | | 2005-08-18 | 90,200 | 0.96 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2005-08-19 | 15,200 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2005-08-22 | 74,700 | 1.00 | 1.02 | 0.98 | 1.01 | 00:00:00 | | 2005-08-23 | 25,100 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2005-08-24 | 46,800 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2005-08-25 | 45,100 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2005-08-26 | 37,800 | 0.98 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2005-08-29 | 128,400 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2005-08-30 | 68,700 | 0.94 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2005-08-31 | 29,000 | 0.92 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2005-09-01 | 89,500 | 0.93 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2005-09-02 | 97,400 | 0.93 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2005-09-06 | 25,400 | 0.92 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2005-09-07 | 22,200 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2005-09-08 | 127,900 | 0.90 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2005-09-09 | 81,000 | 0.93 | 0.93 | 0.92 | 0.93 | 00:00:00 | | 2005-09-12 | 97,600 | 0.93 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2005-09-13 | 177,900 | 0.93 | 0.97 | 0.93 | 0.94 | 00:00:00 | | 2005-09-14 | 87,200 | 0.95 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2005-09-15 | 126,000 | 0.97 | 1.02 | 0.97 | 1.02 | 00:00:00 | | 2005-09-16 | 257,500 | 1.00 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2005-09-19 | 225,000 | 1.06 | 1.10 | 1.02 | 1.09 | 00:00:00 | | 2005-09-20 | 153,600 | 1.01 | 1.09 | 1.01 | 1.09 | 00:00:00 | | 2005-09-21 | 82,400 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2005-09-22 | 124,300 | 1.08 | 1.09 | 1.03 | 1.04 | 00:00:00 | | 2005-09-23 | 113,200 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2005-09-26 | 154,100 | 1.03 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2005-09-27 | 61,500 | 1.06 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2005-09-28 | 230,600 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2005-09-29 | 113,200 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2005-09-30 | 107,400 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2005-10-03 | 49,200 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2005-10-04 | 48,300 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
