|
 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 | | 2007-08-30 | 80,200 | 1.21 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2007-08-31 | 79,400 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2007-09-04 | 217,400 | 1.30 | 1.33 | 1.25 | 1.28 | 00:00:00 | | 2007-09-05 | 54,800 | 1.26 | 1.28 | 1.24 | 1.28 | 00:00:00 | | 2007-09-06 | 317,000 | 1.29 | 1.37 | 1.29 | 1.34 | 00:00:00 | | 2007-09-07 | 143,100 | 1.32 | 1.42 | 1.32 | 1.39 | 00:00:00 | | 2007-09-10 | 112,600 | 1.39 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2007-09-11 | 59,700 | 1.35 | 1.38 | 1.34 | 1.37 | 00:00:00 | | 2007-09-12 | 72,500 | 1.35 | 1.35 | 1.33 | 1.35 | 00:00:00 | | 2007-09-13 | 228,700 | 1.37 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2007-09-14 | 242,200 | 1.33 | 1.40 | 1.33 | 1.37 | 00:00:00 | | 2007-09-17 | 46,000 | 1.34 | 1.37 | 1.31 | 1.37 | 00:00:00 | | 2007-09-18 | 160,400 | 1.35 | 1.35 | 1.25 | 1.34 | 00:00:00 | | 2007-09-19 | 180,900 | 1.35 | 1.37 | 1.30 | 1.31 | 00:00:00 | | 2007-09-20 | 954,800 | 1.34 | 1.45 | 1.34 | 1.39 | 00:00:00 | | 2007-09-21 | 216,100 | 1.40 | 1.44 | 1.40 | 1.43 | 00:00:00 | | 2007-09-24 | 221,800 | 1.43 | 1.49 | 1.43 | 1.44 | 00:00:00 | | 2007-09-25 | 93,800 | 1.41 | 1.46 | 1.41 | 1.44 | 00:00:00 | | 2007-09-26 | 58,400 | 1.43 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2007-09-27 | 112,700 | 1.40 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2007-09-28 | 105,700 | 1.45 | 1.48 | 1.42 | 1.45 | 00:00:00 | | 2007-10-01 | 134,800 | 1.49 | 1.49 | 1.43 | 1.46 | 00:00:00 | | 2007-10-02 | 1,937,600 | 1.46 | 1.46 | 1.38 | 1.40 | 00:00:00 | | 2007-10-03 | 87,400 | 1.42 | 1.42 | 1.38 | 1.39 | 00:00:00 | | 2007-10-04 | 121,700 | 1.37 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2007-10-05 | 54,600 | 1.40 | 1.42 | 1.38 | 1.41 | 00:00:00 | | 2007-10-09 | 87,700 | 1.42 | 1.45 | 1.37 | 1.43 | 00:00:00 | | 2007-10-10 | 60,700 | 1.41 | 1.45 | 1.41 | 1.41 | 00:00:00 | | 2007-10-11 | 466,900 | 1.45 | 1.53 | 1.43 | 1.50 | 00:00:00 | | 2007-10-12 | 389,700 | 1.52 | 1.57 | 1.51 | 1.55 | 00:00:00 | | 2007-10-15 | 126,900 | 1.50 | 1.61 | 1.50 | 1.51 | 00:00:00 | | 2007-10-16 | 116,900 | 1.55 | 1.55 | 1.52 | 1.54 | 00:00:00 | | 2007-10-17 | 185,400 | 1.57 | 1.57 | 1.47 | 1.50 | 00:00:00 | | 2007-10-18 | 225,800 | 1.53 | 1.58 | 1.50 | 1.57 | 00:00:00 | | 2007-10-19 | 270,800 | 1.57 | 1.57 | 1.50 | 1.53 | 00:00:00 | | 2007-10-22 | 119,500 | 1.46 | 1.54 | 1.43 | 1.51 | 00:00:00 | | 2007-10-23 | 64,400 | 1.53 | 1.53 | 1.50 | 1.52 | 00:00:00 | | 2007-10-24 | 149,900 | 1.51 | 1.52 | 1.47 | 1.51 | 00:00:00 | | 2007-10-25 | 226,400 | 1.52 | 1.54 | 1.48 | 1.51 | 00:00:00 | | 2007-10-26 | 132,400 | 1.54 | 1.60 | 1.53 | 1.59 | 00:00:00 | | 2007-10-29 | 182,800 | 1.65 | 1.65 | 1.52 | 1.55 | 00:00:00 | | 2007-10-30 | 182,600 | 1.54 | 1.59 | 1.50 | 1.54 | 00:00:00 | | 2007-10-31 | 70,000 | 1.53 | 1.59 | 1.49 | 1.57 | 00:00:00 | | 2007-11-01 | 49,800 | 1.56 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2007-11-02 | 22,000 | 1.55 | 1.59 | 1.55 | 1.59 | 00:00:00 | | 2007-11-05 | 55,400 | 1.57 | 1.58 | 1.52 | 1.54 | 00:00:00 | | 2007-11-06 | 82,300 | 1.59 | 1.60 | 1.56 | 1.58 | 00:00:00 | | 2007-11-07 | 103,100 | 1.57 | 1.59 | 1.51 | 1.57 | 00:00:00 | | 2007-11-08 | 105,400 | 1.57 | 1.59 | 1.51 | 1.56 | 00:00:00 | | 2007-11-09 | 431,200 | 1.54 | 1.54 | 1.46 | 1.48 | 00:00:00 | | 2007-11-12 | 337,200 | 1.46 | 1.47 | 1.38 | 1.38 | 00:00:00 | | 2007-11-13 | 258,700 | 1.39 | 1.41 | 1.33 | 1.35 | 00:00:00 | | 2007-11-14 | 280,600 | 1.39 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2007-11-15 | 196,600 | 1.35 | 1.38 | 1.31 | 1.35 | 00:00:00 | | 2007-11-16 | 388,300 | 1.38 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2007-11-19 | 150,500 | 1.36 | 1.37 | 1.30 | 1.35 | 00:00:00 | | 2007-11-20 | 79,700 | 1.38 | 1.40 | 1.35 | 1.38 | 00:00:00 | | 2007-11-21 | 144,200 | 1.38 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2007-11-22 | 62,600 | 1.32 | 1.37 | 1.32 | 1.34 | 00:00:00 | | 2007-11-23 | 292,000 | 1.36 | 1.45 | 1.36 | 1.39 | 00:00:00 | | 2007-11-26 | 52,800 | 1.40 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2007-11-27 | 150,100 | 1.42 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2007-11-28 | 206,600 | 1.37 | 1.39 | 1.34 | 1.35 | 00:00:00 | | 2007-11-29 | 102,000 | 1.37 | 1.38 | 1.35 | 1.37 | 00:00:00 | | 2007-11-30 | 158,500 | 1.34 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2007-12-03 | 90,000 | 1.29 | 1.31 | 1.29 | 1.29 | 00:00:00 | | 2007-12-04 | 50,500 | 1.30 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2007-12-05 | 85,600 | 1.34 | 1.37 | 1.30 | 1.35 | 00:00:00 | | 2007-12-06 | 226,200 | 1.35 | 1.42 | 1.34 | 1.36 | 00:00:00 | | 2007-12-07 | 36,300 | 1.36 | 1.39 | 1.36 | 1.39 | 00:00:00 | | 2007-12-10 | 126,900 | 1.42 | 1.42 | 1.40 | 1.41 | 00:00:00 | | 2007-12-11 | 62,600 | 1.37 | 1.43 | 1.36 | 1.36 | 00:00:00 | | 2007-12-12 | 67,800 | 1.41 | 1.45 | 1.36 | 1.41 | 00:00:00 | | 2007-12-13 | 30,200 | 1.40 | 1.42 | 1.37 | 1.40 | 00:00:00 | | 2007-12-14 | 17,800 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2007-12-17 | 75,500 | 1.36 | 1.36 | 1.28 | 1.32 | 00:00:00 | | 2007-12-18 | 116,300 | 1.35 | 1.36 | 1.30 | 1.32 | 00:00:00 | | 2007-12-19 | 48,500 | 1.30 | 1.31 | 1.27 | 1.28 | 00:00:00 | | 2007-12-20 | 430,000 | 1.29 | 1.31 | 1.18 | 1.19 | 00:00:00 | | 2007-12-21 | 139,700 | 1.21 | 1.26 | 1.20 | 1.26 | 00:00:00 | | 2007-12-24 | 46,600 | 1.27 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2007-12-27 | 135,600 | 1.30 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2007-12-28 | 116,000 | 1.33 | 1.38 | 1.33 | 1.35 | 00:00:00 | | 2007-12-31 | 72,400 | 1.37 | 1.40 | 1.33 | 1.39 | 00:00:00 | | 2008-01-02 | 183,400 | 1.39 | 1.50 | 1.39 | 1.48 | 00:00:00 | | 2008-01-03 | 152,700 | 1.51 | 1.56 | 1.47 | 1.50 | 00:00:00 | | 2008-01-04 | 130,200 | 1.50 | 1.50 | 1.43 | 1.45 | 00:00:00 | | 2008-01-07 | 165,200 | 1.44 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2008-01-08 | 187,000 | 1.48 | 1.55 | 1.42 | 1.42 | 00:00:00 | | 2008-01-09 | 28,900 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2008-01-10 | 80,300 | 1.44 | 1.48 | 1.44 | 1.48 | 00:00:00 | | 2008-01-11 | 179,800 | 1.46 | 1.49 | 1.44 | 1.45 | 00:00:00 | | 2008-01-14 | 176,700 | 1.49 | 1.51 | 1.46 | 1.48 | 00:00:00 | | 2008-01-15 | 89,300 | 1.45 | 1.47 | 1.38 | 1.40 | 00:00:00 | | 2008-01-16 | 89,700 | 1.39 | 1.39 | 1.31 | 1.32 | 00:00:00 | | 2008-01-17 | 62,100 | 1.35 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2008-01-18 | 32,600 | 1.32 | 1.35 | 1.30 | 1.33 | 00:00:00 | | 2008-01-21 | 158,400 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2008-01-22 | 190,300 | 1.28 | 1.32 | 1.21 | 1.27 | 00:00:00 | | 2008-01-23 | 57,200 | 1.27 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2008-01-24 | 185,700 | 1.32 | 1.35 | 1.27 | 1.29 | 00:00:00 | | 2008-01-25 | 92,000 | 1.31 | 1.32 | 1.25 | 1.25 | 00:00:00 | | 2008-01-28 | 34,400 | 1.25 | 1.29 | 1.25 | 1.28 | 00:00:00 | | 2008-01-29 | 31,000 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2008-01-30 | 46,700 | 1.27 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2008-01-31 | 27,300 | 1.30 | 1.30 | 1.26 | 1.28 | 00:00:00 | | 2008-02-01 | 75,600 | 1.32 | 1.32 | 1.22 | 1.22 | 00:00:00 | | 2008-02-04 | 38,900 | 1.24 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2008-02-05 | 387,000 | 1.27 | 1.28 | 1.22 | 1.23 | 00:00:00 | | 2008-02-06 | 98,200 | 1.27 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2008-02-07 | 80,900 | 1.25 | 1.25 | 1.22 | 1.24 | 00:00:00 | | 2008-02-08 | 29,400 | 1.22 | 1.27 | 1.22 | 1.27 | 00:00:00 | | 2008-02-11 | 80,400 | 1.34 | 1.34 | 1.22 | 1.27 | 00:00:00 | | 2008-02-12 | 107,800 | 1.25 | 1.27 | 1.22 | 1.22 | 00:00:00 | | 2008-02-13 | 26,300 | 1.27 | 1.32 | 1.27 | 1.32 | 00:00:00 | | 2008-02-14 | 67,300 | 1.35 | 1.35 | 1.27 | 1.30 | 00:00:00 | | 2008-02-15 | 46,900 | 1.28 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2008-02-19 | 73,100 | 1.30 | 1.36 | 1.29 | 1.34 | 00:00:00 | | 2008-02-20 | 84,200 | 1.34 | 1.38 | 1.30 | 1.37 | 00:00:00 | | 2008-02-21 | 97,400 | 1.39 | 1.39 | 1.32 | 1.36 | 00:00:00 | | 2008-02-22 | 60,500 | 1.32 | 1.36 | 1.32 | 1.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
