|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-27 | 377,700 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | 2006-03-28 | 159,100 | 1.12 | 1.14 | 1.10 | 1.12 | 00:00:00 | 2006-03-29 | 245,600 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | 2006-03-30 | 336,300 | 1.12 | 1.17 | 1.11 | 1.16 | 00:00:00 | 2006-03-31 | 158,800 | 1.16 | 1.19 | 1.15 | 1.19 | 00:00:00 | 2006-04-03 | 249,600 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | 2006-04-04 | 155,100 | 1.27 | 1.30 | 1.26 | 1.28 | 00:00:00 | 2006-04-05 | 217,800 | 1.25 | 1.31 | 1.25 | 1.31 | 00:00:00 | 2006-04-06 | 551,100 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | 2006-04-07 | 296,700 | 1.40 | 1.40 | 1.31 | 1.35 | 00:00:00 | 2006-04-10 | 406,000 | 1.38 | 1.45 | 1.36 | 1.45 | 00:00:00 | 2006-04-11 | 895,000 | 1.45 | 1.60 | 1.45 | 1.48 | 00:00:00 | 2006-04-12 | 241,100 | 1.47 | 1.56 | 1.47 | 1.50 | 00:00:00 | 2006-04-13 | 188,200 | 1.45 | 1.51 | 1.45 | 1.48 | 00:00:00 | 2006-04-17 | 381,700 | 1.46 | 1.69 | 1.46 | 1.65 | 00:00:00 | 2006-04-18 | 215,200 | 1.64 | 1.66 | 1.59 | 1.60 | 00:00:00 | 2006-04-19 | 193,400 | 1.60 | 1.63 | 1.56 | 1.59 | 00:00:00 | 2006-04-20 | 203,700 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | 2006-04-21 | 117,000 | 1.50 | 1.59 | 1.46 | 1.57 | 00:00:00 | 2006-04-24 | 122,000 | 1.57 | 1.57 | 1.52 | 1.53 | 00:00:00 | 2006-04-25 | 94,400 | 1.53 | 1.60 | 1.52 | 1.58 | 00:00:00 | 2006-04-26 | 174,000 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | 2006-04-27 | 397,200 | 1.50 | 1.50 | 1.42 | 1.42 | 00:00:00 | 2006-04-28 | 205,500 | 1.43 | 1.57 | 1.42 | 1.56 | 00:00:00 | 2006-05-01 | 506,500 | 1.55 | 1.58 | 1.52 | 1.56 | 00:00:00 | 2006-05-02 | 323,900 | 1.57 | 1.60 | 1.55 | 1.60 | 00:00:00 | 2006-05-03 | 174,200 | 1.60 | 1.62 | 1.52 | 1.57 | 00:00:00 | 2006-05-04 | 77,500 | 1.55 | 1.56 | 1.53 | 1.53 | 00:00:00 | 2006-05-05 | 367,500 | 1.55 | 1.74 | 1.50 | 1.74 | 00:00:00 | 2006-05-08 | 211,500 | 1.75 | 1.75 | 1.62 | 1.66 | 00:00:00 | 2006-05-09 | 547,000 | 1.75 | 1.84 | 1.71 | 1.75 | 00:00:00 | 2006-05-10 | 291,400 | 1.74 | 1.80 | 1.67 | 1.67 | 00:00:00 | 2006-05-11 | 409,500 | 1.72 | 1.84 | 1.67 | 1.69 | 00:00:00 | 2006-05-12 | 240,400 | 1.71 | 1.72 | 1.50 | 1.59 | 00:00:00 | 2006-05-15 | 503,500 | 1.50 | 1.50 | 1.32 | 1.38 | 00:00:00 | 2006-05-16 | 233,900 | 1.36 | 1.50 | 1.36 | 1.41 | 00:00:00 | 2006-05-17 | 230,900 | 1.49 | 1.51 | 1.35 | 1.35 | 00:00:00 | 2006-05-18 | 128,100 | 1.35 | 1.38 | 1.30 | 1.30 | 00:00:00 | 2006-05-19 | 200,500 | 1.25 | 1.40 | 1.20 | 1.40 | 00:00:00 | 2006-05-23 | 153,000 | 1.38 | 1.50 | 1.38 | 1.45 | 00:00:00 | 2006-05-24 | 115,800 | 1.41 | 1.44 | 1.37 | 1.38 | 00:00:00 | 2006-05-25 | 205,300 | 1.50 | 1.55 | 1.41 | 1.42 | 00:00:00 | 2006-05-26 | 132,700 | 1.44 | 1.44 | 1.37 | 1.42 | 00:00:00 | 2006-05-29 | 122,600 | 1.42 | 1.42 | 1.38 | 1.41 | 00:00:00 | 2006-05-30 | 272,700 | 1.42 | 1.47 | 1.36 | 1.44 | 00:00:00 | 2006-05-31 | 237,500 | 1.39 | 1.48 | 1.38 | 1.40 | 00:00:00 | 2006-06-01 | 161,000 | 1.30 | 1.40 | 1.30 | 1.39 | 00:00:00 | 2006-06-02 | 244,500 | 1.39 | 1.39 | 1.32 | 1.37 | 00:00:00 | 2006-06-05 | 261,900 | 1.37 | 1.39 | 1.34 | 1.34 | 00:00:00 | 2006-06-06 | 62,400 | 1.31 | 1.35 | 1.30 | 1.32 | 00:00:00 | 2006-06-07 | 62,400 | 1.33 | 1.35 | 1.30 | 1.30 | 00:00:00 | 2006-06-08 | 232,000 | 1.30 | 1.30 | 1.23 | 1.25 | 00:00:00 | 2006-06-09 | 197,000 | 1.27 | 1.37 | 1.27 | 1.32 | 00:00:00 | 2006-06-12 | 91,900 | 1.37 | 1.37 | 1.24 | 1.24 | 00:00:00 | 2006-06-13 | 181,500 | 1.20 | 1.22 | 1.13 | 1.13 | 00:00:00 | 2006-06-14 | 271,500 | 1.14 | 1.23 | 1.13 | 1.16 | 00:00:00 | 2006-06-15 | 24,300 | 1.22 | 1.25 | 1.20 | 1.22 | 00:00:00 | 2006-06-16 | 34,200 | 1.29 | 1.29 | 1.25 | 1.26 | 00:00:00 | 2006-06-19 | 24,300 | 1.22 | 1.22 | 1.17 | 1.17 | 00:00:00 | 2006-06-20 | 14,500 | 1.18 | 1.23 | 1.18 | 1.19 | 00:00:00 | 2006-06-21 | 58,000 | 1.23 | 1.26 | 1.19 | 1.26 | 00:00:00 | 2006-06-22 | 21,600 | 1.26 | 1.26 | 1.14 | 1.21 | 00:00:00 | 2006-06-23 | 6,000 | 1.24 | 1.25 | 1.21 | 1.25 | 00:00:00 | 2006-06-26 | 52,400 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | 2006-06-27 | 17,300 | 1.31 | 1.31 | 1.23 | 1.25 | 00:00:00 | 2006-06-28 | 7,000 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | 2006-06-29 | 13,600 | 1.26 | 1.31 | 1.25 | 1.28 | 00:00:00 | 2006-06-30 | 39,300 | 1.32 | 1.41 | 1.32 | 1.40 | 00:00:00 | 2006-07-04 | 23,100 | 1.46 | 1.46 | 1.35 | 1.35 | 00:00:00 | 2006-07-05 | 156,600 | 1.39 | 1.52 | 1.39 | 1.45 | 00:00:00 | 2006-07-06 | 83,700 | 1.54 | 1.54 | 1.45 | 1.52 | 00:00:00 | 2006-07-07 | 129,500 | 1.50 | 1.57 | 1.40 | 1.52 | 00:00:00 | 2006-07-10 | 99,300 | 1.50 | 1.50 | 1.37 | 1.43 | 00:00:00 | 2006-07-11 | 119,400 | 1.43 | 1.51 | 1.43 | 1.50 | 00:00:00 | 2006-07-12 | 78,200 | 1.50 | 1.53 | 1.47 | 1.48 | 00:00:00 | 2006-07-13 | 68,300 | 1.44 | 1.47 | 1.40 | 1.40 | 00:00:00 | 2006-07-14 | 52,700 | 1.41 | 1.43 | 1.39 | 1.42 | 00:00:00 | 2006-07-17 | 69,000 | 1.42 | 1.42 | 1.28 | 1.28 | 00:00:00 | 2006-07-18 | 25,700 | 1.38 | 1.38 | 1.27 | 1.28 | 00:00:00 | 2006-07-19 | 39,500 | 1.30 | 1.35 | 1.28 | 1.33 | 00:00:00 | 2006-07-20 | 5,100 | 1.33 | 1.33 | 1.32 | 1.32 | 00:00:00 | 2006-07-21 | 36,000 | 1.31 | 1.34 | 1.25 | 1.26 | 00:00:00 | 2006-07-24 | 136,400 | 1.25 | 1.27 | 1.23 | 1.27 | 00:00:00 | 2006-07-25 | 52,900 | 1.27 | 1.30 | 1.25 | 1.30 | 00:00:00 | 2006-07-26 | 28,300 | 1.30 | 1.31 | 1.27 | 1.30 | 00:00:00 | 2006-07-27 | 15,300 | 1.31 | 1.33 | 1.31 | 1.31 | 00:00:00 | 2006-07-28 | 15,900 | 1.33 | 1.33 | 1.25 | 1.30 | 00:00:00 | 2006-07-31 | 13,300 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | 2006-08-01 | 21,100 | 1.33 | 1.36 | 1.31 | 1.36 | 00:00:00 | 2006-08-02 | 60,400 | 1.38 | 1.42 | 1.38 | 1.38 | 00:00:00 | 2006-08-03 | 88,900 | 1.38 | 1.42 | 1.36 | 1.42 | 00:00:00 | 2006-08-04 | 142,000 | 1.50 | 1.50 | 1.40 | 1.44 | 00:00:00 | 2006-08-08 | 31,300 | 1.44 | 1.44 | 1.30 | 1.38 | 00:00:00 | 2006-08-09 | 24,100 | 1.32 | 1.43 | 1.32 | 1.43 | 00:00:00 | 2006-08-10 | 138,200 | 1.44 | 1.57 | 1.43 | 1.52 | 00:00:00 | 2006-08-11 | 36,000 | 1.52 | 1.52 | 1.49 | 1.52 | 00:00:00 | 2006-08-14 | 52,300 | 1.45 | 1.48 | 1.44 | 1.45 | 00:00:00 | 2006-08-15 | 561,700 | 1.43 | 1.47 | 1.37 | 1.40 | 00:00:00 | 2006-08-16 | 228,100 | 1.37 | 1.45 | 1.37 | 1.39 | 00:00:00 | 2006-08-17 | 50,200 | 1.38 | 1.49 | 1.38 | 1.42 | 00:00:00 | 2006-08-18 | 90,100 | 1.43 | 1.46 | 1.43 | 1.46 | 00:00:00 | 2006-08-21 | 609,000 | 1.48 | 1.51 | 1.42 | 1.46 | 00:00:00 | 2006-08-22 | 62,800 | 1.45 | 1.49 | 1.43 | 1.49 | 00:00:00 | 2006-08-23 | 60,200 | 1.47 | 1.53 | 1.47 | 1.47 | 00:00:00 | 2006-08-24 | 90,500 | 1.47 | 1.48 | 1.42 | 1.42 | 00:00:00 | 2006-08-25 | 18,500 | 1.42 | 1.47 | 1.42 | 1.47 | 00:00:00 | 2006-08-28 | 58,500 | 1.46 | 1.48 | 1.41 | 1.44 | 00:00:00 | 2006-08-29 | 53,500 | 1.43 | 1.43 | 1.41 | 1.41 | 00:00:00 | 2006-08-30 | 15,800 | 1.40 | 1.45 | 1.40 | 1.43 | 00:00:00 | 2006-08-31 | 157,200 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | 2006-09-01 | 103,300 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | 2006-09-05 | 543,600 | 1.50 | 1.62 | 1.50 | 1.53 | 00:00:00 | 2006-09-06 | 222,700 | 1.55 | 1.60 | 1.49 | 1.52 | 00:00:00 | 2006-09-07 | 64,700 | 1.53 | 1.53 | 1.47 | 1.51 | 00:00:00 | 2006-09-08 | 316,800 | 1.48 | 1.51 | 1.45 | 1.48 | 00:00:00 | 2006-09-11 | 331,300 | 1.46 | 1.49 | 1.39 | 1.41 | 00:00:00 | 2006-09-12 | 344,100 | 1.43 | 1.45 | 1.40 | 1.43 | 00:00:00 | 2006-09-13 | 79,200 | 1.41 | 1.43 | 1.40 | 1.40 | 00:00:00 | 2006-09-14 | 102,900 | 1.41 | 1.41 | 1.36 | 1.40 | 00:00:00 | 2006-09-15 | 161,700 | 1.35 | 1.42 | 1.35 | 1.39 | 00:00:00 | 2006-09-18 | 34,500 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|