|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-18 | 34,500 | 1.36 | 1.40 | 1.36 | 1.40 | 00:00:00 | | 2006-09-19 | 61,500 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2006-09-20 | 225,000 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2006-09-21 | 81,400 | 1.30 | 1.33 | 1.29 | 1.33 | 00:00:00 | | 2006-09-22 | 13,500 | 1.33 | 1.35 | 1.31 | 1.32 | 00:00:00 | | 2006-09-25 | 27,500 | 1.30 | 1.31 | 1.28 | 1.30 | 00:00:00 | | 2006-09-26 | 20,700 | 1.28 | 1.31 | 1.28 | 1.31 | 00:00:00 | | 2006-09-27 | 7,900 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2006-09-28 | 15,400 | 1.32 | 1.34 | 1.32 | 1.33 | 00:00:00 | | 2006-09-29 | 44,600 | 1.31 | 1.32 | 1.31 | 1.31 | 00:00:00 | | 2006-10-02 | 4,700 | 1.33 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2006-10-03 | 32,400 | 1.30 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2006-10-04 | 135,400 | 1.27 | 1.29 | 1.23 | 1.25 | 00:00:00 | | 2006-10-05 | 5,500 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2006-10-06 | 135,300 | 1.27 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2006-10-10 | 19,700 | 1.22 | 1.25 | 1.22 | 1.25 | 00:00:00 | | 2006-10-11 | 36,400 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2006-10-12 | 37,200 | 1.21 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2006-10-13 | 33,600 | 1.24 | 1.39 | 1.24 | 1.39 | 00:00:00 | | 2006-10-16 | 39,100 | 1.40 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2006-10-17 | 43,800 | 1.35 | 1.37 | 1.34 | 1.35 | 00:00:00 | | 2006-10-18 | 79,300 | 1.36 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2006-10-19 | 68,700 | 1.44 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2006-10-20 | 50,500 | 1.36 | 1.41 | 1.36 | 1.38 | 00:00:00 | | 2006-10-23 | 27,900 | 1.35 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2006-10-24 | 7,700 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-10-25 | 25,700 | 1.35 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2006-10-26 | 4,200 | 1.43 | 1.44 | 1.42 | 1.42 | 00:00:00 | | 2006-10-27 | 56,500 | 1.45 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2006-10-30 | 36,700 | 1.45 | 1.46 | 1.43 | 1.46 | 00:00:00 | | 2006-10-31 | 37,400 | 1.42 | 1.45 | 1.42 | 1.43 | 00:00:00 | | 2006-11-01 | 41,500 | 1.45 | 1.49 | 1.45 | 1.48 | 00:00:00 | | 2006-11-02 | 154,100 | 1.48 | 1.54 | 1.47 | 1.47 | 00:00:00 | | 2006-11-03 | 26,100 | 1.46 | 1.52 | 1.46 | 1.51 | 00:00:00 | | 2006-11-06 | 68,600 | 1.51 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2006-11-07 | 325,300 | 1.50 | 1.52 | 1.44 | 1.45 | 00:00:00 | | 2006-11-08 | 66,800 | 1.43 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2006-11-09 | 34,400 | 1.44 | 1.47 | 1.42 | 1.46 | 00:00:00 | | 2006-11-10 | 13,500 | 1.48 | 1.48 | 1.46 | 1.46 | 00:00:00 | | 2006-11-13 | 107,600 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2006-11-14 | 122,300 | 1.40 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2006-11-15 | 117,600 | 1.29 | 1.35 | 1.29 | 1.35 | 00:00:00 | | 2006-11-16 | 149,600 | 1.50 | 1.50 | 1.36 | 1.37 | 00:00:00 | | 2006-11-17 | 106,200 | 1.37 | 1.43 | 1.37 | 1.39 | 00:00:00 | | 2006-11-20 | 35,300 | 1.43 | 1.44 | 1.40 | 1.41 | 00:00:00 | | 2006-11-21 | 291,300 | 1.36 | 1.45 | 1.36 | 1.45 | 00:00:00 | | 2006-11-22 | 121,300 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2006-11-23 | 190,200 | 1.49 | 1.61 | 1.49 | 1.60 | 00:00:00 | | 2006-11-24 | 340,000 | 1.63 | 1.65 | 1.55 | 1.63 | 00:00:00 | | 2006-11-27 | 288,300 | 1.63 | 1.67 | 1.60 | 1.65 | 00:00:00 | | 2006-11-28 | 79,000 | 1.63 | 1.63 | 1.53 | 1.60 | 00:00:00 | | 2006-11-29 | 40,400 | 1.55 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2006-11-30 | 57,200 | 1.60 | 1.63 | 1.59 | 1.61 | 00:00:00 | | 2006-12-01 | 65,100 | 1.61 | 1.61 | 1.58 | 1.60 | 00:00:00 | | 2006-12-04 | 85,000 | 1.62 | 1.62 | 1.53 | 1.57 | 00:00:00 | | 2006-12-05 | 82,000 | 1.55 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2006-12-06 | 63,700 | 1.53 | 1.65 | 1.53 | 1.57 | 00:00:00 | | 2006-12-07 | 71,800 | 1.58 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2006-12-08 | 75,600 | 1.58 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2006-12-11 | 63,300 | 1.65 | 1.65 | 1.64 | 1.64 | 00:00:00 | | 2006-12-12 | 359,000 | 1.65 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2006-12-13 | 321,700 | 1.72 | 1.72 | 1.64 | 1.71 | 00:00:00 | | 2006-12-14 | 219,000 | 1.72 | 1.74 | 1.68 | 1.69 | 00:00:00 | | 2006-12-15 | 37,000 | 1.70 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2006-12-18 | 88,500 | 1.60 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2006-12-19 | 180,600 | 1.60 | 1.64 | 1.55 | 1.59 | 00:00:00 | | 2006-12-20 | 139,300 | 1.58 | 1.66 | 1.58 | 1.63 | 00:00:00 | | 2006-12-21 | 246,700 | 1.68 | 1.75 | 1.64 | 1.72 | 00:00:00 | | 2006-12-22 | 27,700 | 1.73 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2006-12-27 | 85,200 | 1.70 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2006-12-28 | 40,400 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2006-12-29 | 43,100 | 1.70 | 1.72 | 1.70 | 1.72 | 00:00:00 | | 2007-01-02 | 33,300 | 1.72 | 1.75 | 1.72 | 1.72 | 00:00:00 | | 2007-01-03 | 83,000 | 1.73 | 1.73 | 1.65 | 1.67 | 00:00:00 | | 2007-01-04 | 85,100 | 1.67 | 1.67 | 1.59 | 1.60 | 00:00:00 | | 2007-01-05 | 72,800 | 1.57 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2007-01-08 | 143,400 | 1.51 | 1.63 | 1.51 | 1.62 | 00:00:00 | | 2007-01-09 | 131,500 | 1.60 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2007-01-10 | 298,000 | 1.63 | 1.65 | 1.54 | 1.56 | 00:00:00 | | 2007-01-11 | 17,600 | 1.57 | 1.57 | 1.55 | 1.55 | 00:00:00 | | 2007-01-12 | 38,200 | 1.57 | 1.58 | 1.57 | 1.58 | 00:00:00 | | 2007-01-15 | 54,000 | 1.60 | 1.63 | 1.57 | 1.60 | 00:00:00 | | 2007-01-16 | 55,800 | 1.60 | 1.60 | 1.52 | 1.55 | 00:00:00 | | 2007-01-17 | 69,700 | 1.50 | 1.58 | 1.50 | 1.56 | 00:00:00 | | 2007-01-18 | 98,500 | 1.58 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2007-01-19 | 54,400 | 1.55 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2007-01-22 | 61,000 | 1.53 | 1.56 | 1.50 | 1.51 | 00:00:00 | | 2007-01-23 | 255,000 | 1.54 | 1.60 | 1.51 | 1.59 | 00:00:00 | | 2007-01-24 | 80,000 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2007-01-25 | 105,800 | 1.62 | 1.70 | 1.62 | 1.67 | 00:00:00 | | 2007-01-26 | 37,000 | 1.61 | 1.67 | 1.61 | 1.67 | 00:00:00 | | 2007-01-29 | 64,600 | 1.66 | 1.66 | 1.58 | 1.58 | 00:00:00 | | 2007-01-30 | 103,300 | 1.58 | 1.67 | 1.58 | 1.65 | 00:00:00 | | 2007-01-31 | 137,300 | 1.65 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2007-02-01 | 64,600 | 1.72 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2007-02-02 | 126,100 | 1.66 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2007-02-05 | 43,600 | 1.67 | 1.67 | 1.60 | 1.65 | 00:00:00 | | 2007-02-06 | 22,300 | 1.60 | 1.70 | 1.60 | 1.70 | 00:00:00 | | 2007-02-07 | 167,500 | 1.70 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2007-02-08 | 301,400 | 1.70 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2007-02-09 | 166,800 | 1.77 | 1.90 | 1.75 | 1.82 | 00:00:00 | | 2007-02-12 | 171,100 | 1.86 | 1.89 | 1.82 | 1.86 | 00:00:00 | | 2007-02-13 | 243,700 | 1.85 | 2.02 | 1.85 | 1.95 | 00:00:00 | | 2007-02-14 | 130,100 | 1.95 | 2.02 | 1.81 | 1.86 | 00:00:00 | | 2007-02-15 | 110,500 | 1.80 | 1.93 | 1.80 | 1.93 | 00:00:00 | | 2007-02-16 | 127,200 | 1.95 | 2.02 | 1.93 | 1.99 | 00:00:00 | | 2007-02-19 | 18,500 | 1.91 | 1.95 | 1.91 | 1.93 | 00:00:00 | | 2007-02-20 | 78,600 | 1.91 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2007-02-21 | 136,300 | 1.94 | 1.99 | 1.92 | 1.99 | 00:00:00 | | 2007-02-22 | 469,800 | 2.00 | 2.02 | 1.90 | 1.95 | 00:00:00 | | 2007-02-23 | 155,300 | 1.96 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2007-02-26 | 546,700 | 2.03 | 2.25 | 2.01 | 2.22 | 00:00:00 | | 2007-02-27 | 626,500 | 2.07 | 2.20 | 1.91 | 2.02 | 00:00:00 | | 2007-02-28 | 327,000 | 2.00 | 2.10 | 1.90 | 2.05 | 00:00:00 | | 2007-03-01 | 186,200 | 2.05 | 2.05 | 1.95 | 2.00 | 00:00:00 | | 2007-03-02 | 325,600 | 1.94 | 1.96 | 1.80 | 1.81 | 00:00:00 | | 2007-03-05 | 225,500 | 1.80 | 2.05 | 1.76 | 1.81 | 00:00:00 | | 2007-03-06 | 376,600 | 1.86 | 2.00 | 1.86 | 1.95 | 00:00:00 | | 2007-03-07 | 174,800 | 1.95 | 2.02 | 1.95 | 1.98 | 00:00:00 | | 2007-03-08 | 248,400 | 1.99 | 2.04 | 1.97 | 2.01 | 00:00:00 | | 2007-03-09 | 60,000 | 1.95 | 2.03 | 1.95 | 1.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
