|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-09 | 60,000 | 1.95 | 2.03 | 1.95 | 1.95 | 00:00:00 | | 2007-03-12 | 50,500 | 1.95 | 1.98 | 1.90 | 1.93 | 00:00:00 | | 2007-03-13 | 273,400 | 1.90 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2007-03-14 | 24,800 | 1.83 | 1.90 | 1.82 | 1.88 | 00:00:00 | | 2007-03-15 | 148,600 | 1.88 | 1.93 | 1.87 | 1.88 | 00:00:00 | | 2007-03-16 | 155,500 | 1.90 | 1.90 | 1.86 | 1.87 | 00:00:00 | | 2007-03-19 | 142,800 | 1.86 | 1.88 | 1.83 | 1.86 | 00:00:00 | | 2007-03-20 | 87,200 | 1.83 | 1.87 | 1.80 | 1.83 | 00:00:00 | | 2007-03-21 | 79,600 | 1.87 | 1.87 | 1.81 | 1.87 | 00:00:00 | | 2007-03-22 | 145,200 | 1.87 | 1.87 | 1.70 | 1.75 | 00:00:00 | | 2007-03-23 | 195,300 | 1.75 | 1.77 | 1.66 | 1.72 | 00:00:00 | | 2007-03-26 | 159,100 | 1.71 | 1.75 | 1.68 | 1.70 | 00:00:00 | | 2007-03-27 | 205,600 | 1.73 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2007-03-28 | 204,200 | 1.72 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2007-03-29 | 77,900 | 1.66 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2007-03-30 | 838,100 | 1.63 | 1.68 | 1.57 | 1.57 | 00:00:00 | | 2007-04-02 | 504,100 | 1.57 | 1.64 | 1.57 | 1.64 | 00:00:00 | | 2007-04-03 | 992,500 | 1.64 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2007-04-04 | 1,067,300 | 1.65 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2007-04-05 | 569,400 | 1.70 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2007-04-09 | 355,100 | 1.68 | 1.69 | 1.57 | 1.62 | 00:00:00 | | 2007-04-10 | 352,600 | 1.62 | 1.66 | 1.60 | 1.61 | 00:00:00 | | 2007-04-11 | 250,100 | 1.64 | 1.64 | 1.61 | 1.63 | 00:00:00 | | 2007-04-12 | 126,700 | 1.63 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2007-04-13 | 976,800 | 1.62 | 1.85 | 1.62 | 1.82 | 00:00:00 | | 2007-04-16 | 329,300 | 1.93 | 1.94 | 1.87 | 1.90 | 00:00:00 | | 2007-04-17 | 253,600 | 1.94 | 1.94 | 1.82 | 1.83 | 00:00:00 | | 2007-04-18 | 248,000 | 1.80 | 1.80 | 1.73 | 1.76 | 00:00:00 | | 2007-04-19 | 606,000 | 1.72 | 1.79 | 1.65 | 1.77 | 00:00:00 | | 2007-04-20 | 503,400 | 1.79 | 1.82 | 1.79 | 1.81 | 00:00:00 | | 2007-04-23 | 216,100 | 1.75 | 1.77 | 1.73 | 1.75 | 00:00:00 | | 2007-04-24 | 519,700 | 1.75 | 1.75 | 1.65 | 1.70 | 00:00:00 | | 2007-04-25 | 186,400 | 1.65 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2007-04-26 | 335,700 | 1.69 | 1.74 | 1.65 | 1.73 | 00:00:00 | | 2007-04-27 | 208,300 | 1.72 | 1.75 | 1.71 | 1.72 | 00:00:00 | | 2007-04-30 | 23,400 | 1.74 | 1.74 | 1.68 | 1.68 | 00:00:00 | | 2007-05-01 | 108,500 | 1.68 | 1.68 | 1.59 | 1.63 | 00:00:00 | | 2007-05-02 | 268,800 | 1.61 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2007-05-03 | 258,100 | 1.63 | 1.64 | 1.56 | 1.60 | 00:00:00 | | 2007-05-04 | 109,400 | 1.62 | 1.64 | 1.58 | 1.62 | 00:00:00 | | 2007-05-07 | 387,400 | 1.65 | 1.80 | 1.65 | 1.76 | 00:00:00 | | 2007-05-08 | 163,400 | 1.75 | 1.79 | 1.68 | 1.75 | 00:00:00 | | 2007-05-09 | 381,000 | 1.75 | 1.79 | 1.75 | 1.75 | 00:00:00 | | 2007-05-10 | 386,900 | 1.73 | 1.77 | 1.70 | 1.71 | 00:00:00 | | 2007-05-11 | 233,800 | 1.72 | 1.74 | 1.71 | 1.71 | 00:00:00 | | 2007-05-14 | 337,500 | 1.72 | 1.75 | 1.63 | 1.67 | 00:00:00 | | 2007-05-15 | 415,800 | 1.65 | 1.67 | 1.57 | 1.57 | 00:00:00 | | 2007-05-16 | 320,100 | 1.60 | 1.62 | 1.56 | 1.59 | 00:00:00 | | 2007-05-17 | 114,000 | 1.60 | 1.60 | 1.54 | 1.56 | 00:00:00 | | 2007-05-18 | 283,100 | 1.56 | 1.58 | 1.55 | 1.58 | 00:00:00 | | 2007-05-22 | 65,800 | 1.53 | 1.61 | 1.52 | 1.53 | 00:00:00 | | 2007-05-23 | 72,900 | 1.57 | 1.59 | 1.54 | 1.54 | 00:00:00 | | 2007-05-24 | 87,600 | 1.55 | 1.55 | 1.51 | 1.52 | 00:00:00 | | 2007-05-25 | 88,400 | 1.51 | 1.52 | 1.49 | 1.51 | 00:00:00 | | 2007-05-28 | 21,700 | 1.52 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2007-05-29 | 68,500 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2007-05-30 | 252,700 | 1.45 | 1.45 | 1.39 | 1.43 | 00:00:00 | | 2007-05-31 | 352,900 | 1.54 | 1.54 | 1.39 | 1.46 | 00:00:00 | | 2007-06-01 | 304,400 | 1.40 | 1.52 | 1.40 | 1.46 | 00:00:00 | | 2007-06-04 | 76,800 | 1.40 | 1.46 | 1.39 | 1.41 | 00:00:00 | | 2007-06-05 | 54,100 | 1.39 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2007-06-06 | 417,300 | 1.42 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2007-06-07 | 848,700 | 1.44 | 1.44 | 1.40 | 1.42 | 00:00:00 | | 2007-06-08 | 235,300 | 1.42 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2007-06-11 | 235,500 | 1.45 | 1.46 | 1.39 | 1.39 | 00:00:00 | | 2007-06-12 | 262,200 | 1.43 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2007-06-13 | 316,200 | 1.35 | 1.35 | 1.31 | 1.33 | 00:00:00 | | 2007-06-14 | 334,500 | 1.33 | 1.42 | 1.33 | 1.40 | 00:00:00 | | 2007-06-15 | 84,200 | 1.41 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2007-06-18 | 138,400 | 1.41 | 1.50 | 1.40 | 1.47 | 00:00:00 | | 2007-06-19 | 143,200 | 1.45 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2007-06-20 | 790,100 | 1.46 | 1.56 | 1.45 | 1.52 | 00:00:00 | | 2007-06-21 | 441,800 | 1.55 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2007-06-22 | 430,300 | 1.50 | 1.52 | 1.42 | 1.48 | 00:00:00 | | 2007-06-25 | 78,200 | 1.49 | 1.49 | 1.46 | 1.47 | 00:00:00 | | 2007-06-26 | 221,700 | 1.45 | 1.46 | 1.40 | 1.42 | 00:00:00 | | 2007-06-27 | 148,800 | 1.43 | 1.45 | 1.43 | 1.43 | 00:00:00 | | 2007-06-28 | 198,300 | 1.46 | 1.48 | 1.40 | 1.43 | 00:00:00 | | 2007-06-29 | 296,000 | 1.43 | 1.50 | 1.43 | 1.49 | 00:00:00 | | 2007-07-03 | 54,400 | 1.50 | 1.58 | 1.50 | 1.58 | 00:00:00 | | 2007-07-04 | 123,100 | 1.57 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2007-07-05 | 156,400 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2007-07-06 | 268,800 | 1.58 | 1.62 | 1.57 | 1.60 | 00:00:00 | | 2007-07-09 | 73,300 | 1.62 | 1.62 | 1.59 | 1.61 | 00:00:00 | | 2007-07-10 | 89,400 | 1.60 | 1.62 | 1.58 | 1.59 | 00:00:00 | | 2007-07-11 | 64,800 | 1.60 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2007-07-12 | 144,300 | 1.57 | 1.63 | 1.57 | 1.58 | 00:00:00 | | 2007-07-13 | 234,400 | 1.60 | 1.62 | 1.59 | 1.60 | 00:00:00 | | 2007-07-16 | 157,700 | 1.61 | 1.61 | 1.53 | 1.54 | 00:00:00 | | 2007-07-17 | 53,500 | 1.54 | 1.55 | 1.50 | 1.51 | 00:00:00 | | 2007-07-18 | 264,400 | 1.53 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2007-07-19 | 216,000 | 1.55 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2007-07-20 | 93,500 | 1.55 | 1.58 | 1.53 | 1.54 | 00:00:00 | | 2007-07-23 | 39,500 | 1.52 | 1.55 | 1.52 | 1.52 | 00:00:00 | | 2007-07-24 | 53,700 | 1.50 | 1.52 | 1.45 | 1.48 | 00:00:00 | | 2007-07-25 | 99,800 | 1.47 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2007-07-26 | 108,000 | 1.47 | 1.47 | 1.35 | 1.44 | 00:00:00 | | 2007-07-27 | 18,000 | 1.44 | 1.46 | 1.43 | 1.45 | 00:00:00 | | 2007-07-30 | 282,000 | 1.45 | 1.47 | 1.41 | 1.43 | 00:00:00 | | 2007-07-31 | 362,700 | 1.45 | 1.56 | 1.45 | 1.55 | 00:00:00 | | 2007-08-01 | 146,500 | 1.55 | 1.56 | 1.46 | 1.55 | 00:00:00 | | 2007-08-02 | 44,800 | 1.55 | 1.55 | 1.45 | 1.51 | 00:00:00 | | 2007-08-03 | 7,000 | 1.47 | 1.47 | 1.46 | 1.47 | 00:00:00 | | 2007-08-07 | 49,200 | 1.46 | 1.46 | 1.41 | 1.41 | 00:00:00 | | 2007-08-08 | 82,900 | 1.43 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2007-08-09 | 80,400 | 1.40 | 1.44 | 1.32 | 1.33 | 00:00:00 | | 2007-08-10 | 28,600 | 1.27 | 1.37 | 1.27 | 1.27 | 00:00:00 | | 2007-08-13 | 62,000 | 1.28 | 1.33 | 1.26 | 1.29 | 00:00:00 | | 2007-08-14 | 65,600 | 1.30 | 1.33 | 1.25 | 1.28 | 00:00:00 | | 2007-08-15 | 300,100 | 1.30 | 1.30 | 1.20 | 1.23 | 00:00:00 | | 2007-08-16 | 222,200 | 1.23 | 1.23 | 1.10 | 1.16 | 00:00:00 | | 2007-08-17 | 285,700 | 1.11 | 1.19 | 1.08 | 1.17 | 00:00:00 | | 2007-08-20 | 111,300 | 1.21 | 1.21 | 1.15 | 1.16 | 00:00:00 | | 2007-08-21 | 132,000 | 1.18 | 1.18 | 1.14 | 1.15 | 00:00:00 | | 2007-08-22 | 233,500 | 1.15 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2007-08-23 | 180,300 | 1.18 | 1.18 | 1.12 | 1.14 | 00:00:00 | | 2007-08-24 | 845,100 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2007-08-27 | 2,210,100 | 1.12 | 1.28 | 1.12 | 1.25 | 00:00:00 | | 2007-08-28 | 160,000 | 1.23 | 1.26 | 1.19 | 1.25 | 00:00:00 | | 2007-08-29 | 142,200 | 1.23 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2007-08-30 | 80,200 | 1.21 | 1.24 | 1.20 | 1.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
