|
 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 | | 2005-10-04 | 48,300 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2005-10-05 | 60,700 | 1.02 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2005-10-06 | 74,400 | 1.00 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2005-10-07 | 16,200 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2005-10-11 | 55,900 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2005-10-12 | 23,100 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2005-10-13 | 41,600 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2005-10-14 | 21,200 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2005-10-17 | 49,000 | 0.97 | 1.04 | 0.96 | 1.02 | 00:00:00 | | 2005-10-18 | 23,000 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2005-10-19 | 83,300 | 0.97 | 0.97 | 0.91 | 0.92 | 00:00:00 | | 2005-10-20 | 43,800 | 0.97 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2005-10-21 | 1,100 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2005-10-24 | 81,000 | 0.94 | 0.94 | 0.92 | 0.93 | 00:00:00 | | 2005-10-25 | 235,900 | 0.93 | 0.97 | 0.91 | 0.94 | 00:00:00 | | 2005-10-26 | 342,700 | 0.92 | 0.92 | 0.87 | 0.90 | 00:00:00 | | 2005-10-27 | 213,300 | 0.89 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2005-10-28 | 86,500 | 0.91 | 0.91 | 0.85 | 0.85 | 00:00:00 | | 2005-10-31 | 185,100 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2005-11-01 | 24,600 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | | 2005-11-02 | 89,000 | 0.82 | 0.87 | 0.82 | 0.85 | 00:00:00 | | 2005-11-03 | 216,700 | 0.85 | 0.90 | 0.84 | 0.86 | 00:00:00 | | 2005-11-04 | 226,300 | 0.88 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2005-11-07 | 180,300 | 0.90 | 0.90 | 0.85 | 0.88 | 00:00:00 | | 2005-11-08 | 298,300 | 0.94 | 0.94 | 0.88 | 0.89 | 00:00:00 | | 2005-11-09 | 216,800 | 0.89 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2005-11-10 | 163,400 | 0.94 | 0.97 | 0.91 | 0.97 | 00:00:00 | | 2005-11-11 | 439,300 | 0.93 | 0.93 | 0.88 | 0.88 | 00:00:00 | | 2005-11-14 | 89,000 | 0.87 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2005-11-15 | 12,000 | 0.90 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2005-11-16 | 51,200 | 0.90 | 0.91 | 0.86 | 0.91 | 00:00:00 | | 2005-11-17 | 112,900 | 0.91 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2005-11-18 | 122,200 | 0.90 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2005-11-21 | 282,400 | 0.88 | 0.93 | 0.88 | 0.91 | 00:00:00 | | 2005-11-22 | 75,200 | 0.93 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2005-11-23 | 56,500 | 0.94 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2005-11-24 | 6,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2005-11-25 | 24,000 | 0.90 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2005-11-28 | 217,100 | 0.92 | 1.00 | 0.92 | 0.98 | 00:00:00 | | 2005-11-29 | 230,100 | 0.98 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2005-11-30 | 66,600 | 0.99 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2005-12-01 | 374,000 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2005-12-02 | 97,500 | 0.99 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2005-12-05 | 60,700 | 1.00 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2005-12-06 | 55,100 | 0.98 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2005-12-07 | 267,100 | 0.99 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2005-12-08 | 120,500 | 0.98 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2005-12-09 | 194,200 | 0.95 | 1.00 | 0.94 | 0.94 | 00:00:00 | | 2005-12-12 | 147,300 | 0.98 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2005-12-13 | 147,000 | 1.01 | 1.01 | 0.96 | 0.99 | 00:00:00 | | 2005-12-14 | 16,500 | 1.00 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2005-12-15 | 99,400 | 0.99 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2005-12-16 | 66,000 | 0.97 | 1.00 | 0.97 | 0.99 | 00:00:00 | | 2005-12-19 | 37,400 | 0.98 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2005-12-20 | 23,300 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2005-12-21 | 65,100 | 0.96 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2005-12-22 | 152,900 | 1.00 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2005-12-23 | 90,000 | 1.02 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2005-12-28 | 241,200 | 1.08 | 1.20 | 1.08 | 1.18 | 00:00:00 | | 2005-12-29 | 409,700 | 1.15 | 1.17 | 1.08 | 1.15 | 00:00:00 | | 2005-12-30 | 104,300 | 1.15 | 1.17 | 1.12 | 1.15 | 00:00:00 | | 2006-01-03 | 219,700 | 1.16 | 1.20 | 1.14 | 1.20 | 00:00:00 | | 2006-01-04 | 107,400 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2006-01-05 | 141,400 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2006-01-06 | 563,300 | 1.14 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2006-01-09 | 242,300 | 1.14 | 1.16 | 1.10 | 1.14 | 00:00:00 | | 2006-01-10 | 56,500 | 1.12 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2006-01-11 | 191,400 | 1.10 | 1.13 | 1.10 | 1.11 | 00:00:00 | | 2006-01-12 | 168,900 | 1.11 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2006-01-13 | 317,900 | 1.11 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2006-01-16 | 222,400 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2006-01-17 | 360,100 | 1.13 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2006-01-18 | 49,100 | 1.12 | 1.12 | 1.09 | 1.11 | 00:00:00 | | 2006-01-19 | 217,800 | 1.12 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2006-01-20 | 287,500 | 1.14 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2006-01-23 | 112,400 | 1.11 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2006-01-24 | 139,700 | 1.07 | 1.13 | 1.07 | 1.07 | 00:00:00 | | 2006-01-25 | 152,700 | 1.12 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2006-01-26 | 130,700 | 1.10 | 1.11 | 1.09 | 1.11 | 00:00:00 | | 2006-01-27 | 368,500 | 1.10 | 1.25 | 1.09 | 1.25 | 00:00:00 | | 2006-01-30 | 512,600 | 1.25 | 1.25 | 1.16 | 1.20 | 00:00:00 | | 2006-01-31 | 119,700 | 1.21 | 1.21 | 1.17 | 1.19 | 00:00:00 | | 2006-02-01 | 64,800 | 1.20 | 1.21 | 1.19 | 1.21 | 00:00:00 | | 2006-02-02 | 118,800 | 1.22 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2006-02-03 | 225,400 | 1.24 | 1.30 | 1.22 | 1.26 | 00:00:00 | | 2006-02-06 | 334,100 | 1.27 | 1.33 | 1.25 | 1.27 | 00:00:00 | | 2006-02-07 | 289,300 | 1.20 | 1.28 | 1.18 | 1.20 | 00:00:00 | | 2006-02-08 | 320,800 | 1.15 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2006-02-09 | 751,100 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2006-02-10 | 295,200 | 1.27 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2006-02-13 | 79,700 | 1.27 | 1.27 | 1.17 | 1.17 | 00:00:00 | | 2006-02-14 | 32,700 | 1.15 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2006-02-15 | 321,500 | 1.23 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2006-02-16 | 268,100 | 1.19 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2006-02-17 | 183,800 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2006-02-20 | 73,000 | 1.12 | 1.17 | 1.12 | 1.14 | 00:00:00 | | 2006-02-21 | 60,900 | 1.15 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2006-02-22 | 82,100 | 1.20 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2006-02-23 | 285,500 | 1.25 | 1.26 | 1.24 | 1.25 | 00:00:00 | | 2006-02-24 | 529,200 | 1.28 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2006-02-27 | 333,400 | 1.28 | 1.29 | 1.21 | 1.21 | 00:00:00 | | 2006-02-28 | 143,900 | 1.23 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2006-03-01 | 409,000 | 1.21 | 1.28 | 1.20 | 1.27 | 00:00:00 | | 2006-03-02 | 444,600 | 1.30 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2006-03-03 | 57,000 | 1.24 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2006-03-06 | 119,900 | 1.20 | 1.21 | 1.18 | 1.18 | 00:00:00 | | 2006-03-07 | 216,100 | 1.15 | 1.20 | 1.15 | 1.16 | 00:00:00 | | 2006-03-08 | 244,700 | 1.15 | 1.16 | 1.07 | 1.11 | 00:00:00 | | 2006-03-09 | 90,500 | 1.16 | 1.16 | 1.07 | 1.07 | 00:00:00 | | 2006-03-10 | 109,500 | 1.05 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2006-03-13 | 270,200 | 1.06 | 1.14 | 1.06 | 1.14 | 00:00:00 | | 2006-03-14 | 26,100 | 1.14 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2006-03-15 | 14,600 | 1.15 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2006-03-16 | 34,000 | 1.15 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2006-03-17 | 257,100 | 1.17 | 1.17 | 1.13 | 1.15 | 00:00:00 | | 2006-03-20 | 79,200 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2006-03-21 | 26,900 | 1.10 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2006-03-22 | 83,000 | 1.10 | 1.19 | 1.10 | 1.18 | 00:00:00 | | 2006-03-23 | 183,500 | 1.16 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2006-03-24 | 104,400 | 1.15 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2006-03-27 | 377,700 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
