|
 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 | | 2008-02-22 | 60,500 | 1.32 | 1.36 | 1.32 | 1.34 | 00:00:00 | | 2008-02-25 | 58,000 | 1.32 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2008-02-26 | 104,200 | 1.30 | 1.38 | 1.30 | 1.37 | 00:00:00 | | 2008-02-27 | 42,400 | 1.38 | 1.39 | 1.37 | 1.38 | 00:00:00 | | 2008-02-28 | 239,100 | 1.37 | 1.38 | 1.31 | 1.33 | 00:00:00 | | 2008-02-29 | 81,400 | 1.32 | 1.33 | 1.29 | 1.30 | 00:00:00 | | 2008-03-03 | 109,300 | 1.33 | 1.33 | 1.27 | 1.29 | 00:00:00 | | 2008-03-04 | 75,700 | 1.29 | 1.31 | 1.26 | 1.28 | 00:00:00 | | 2008-03-05 | 101,000 | 1.29 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2008-03-06 | 52,800 | 1.30 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2008-03-07 | 50,700 | 1.27 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2008-03-10 | 38,300 | 1.24 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2008-03-11 | 129,000 | 1.25 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2008-03-12 | 88,100 | 1.28 | 1.31 | 1.26 | 1.29 | 00:00:00 | | 2008-03-13 | 122,700 | 1.30 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2008-03-14 | 531,800 | 1.28 | 1.36 | 1.28 | 1.31 | 00:00:00 | | 2008-03-17 | 1,224,100 | 1.24 | 1.24 | 1.11 | 1.12 | 00:00:00 | | 2008-03-18 | 152,700 | 1.13 | 1.18 | 1.10 | 1.13 | 00:00:00 | | 2008-03-19 | 264,400 | 1.10 | 1.10 | 1.02 | 1.02 | 00:00:00 | | 2008-03-20 | 133,200 | 1.02 | 1.10 | 1.02 | 1.06 | 00:00:00 | | 2008-03-24 | 50,800 | 1.06 | 1.12 | 1.06 | 1.07 | 00:00:00 | | 2008-03-25 | 82,600 | 1.10 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2008-03-26 | 65,100 | 1.08 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2008-03-27 | 228,700 | 1.08 | 1.09 | 1.04 | 1.06 | 00:00:00 | | 2008-03-28 | 88,200 | 1.05 | 1.06 | 1.02 | 1.06 | 00:00:00 | | 2008-03-31 | 67,400 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2008-04-01 | 79,500 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2008-04-02 | 138,900 | 0.99 | 1.01 | 0.92 | 0.95 | 00:00:00 | | 2008-04-03 | 200,800 | 0.95 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2008-04-04 | 59,500 | 0.94 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2008-04-07 | 176,800 | 0.94 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2008-04-08 | 158,800 | 0.90 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2008-04-09 | 153,700 | 0.93 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2008-04-10 | 90,100 | 0.98 | 1.04 | 0.98 | 1.02 | 00:00:00 | | 2008-04-11 | 58,800 | 1.02 | 1.06 | 1.00 | 1.02 | 00:00:00 | | 2008-04-14 | 55,600 | 1.00 | 1.05 | 1.00 | 1.03 | 00:00:00 | | 2008-04-15 | 189,600 | 1.03 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2008-04-16 | 232,500 | 1.03 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2008-04-17 | 20,000 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2008-04-18 | 32,300 | 1.00 | 1.00 | 0.95 | 0.96 | 00:00:00 | | 2008-04-21 | 155,600 | 0.95 | 0.97 | 0.93 | 0.96 | 00:00:00 | | 2008-04-22 | 82,800 | 0.95 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2008-04-23 | 98,800 | 0.96 | 1.03 | 0.96 | 0.99 | 00:00:00 | | 2008-04-24 | 27,000 | 0.99 | 1.01 | 0.95 | 0.95 | 00:00:00 | | 2008-04-25 | 70,100 | 0.95 | 0.97 | 0.95 | 0.97 | 00:00:00 | | 2008-04-28 | 30,300 | 0.98 | 0.98 | 0.94 | 0.95 | 00:00:00 | | 2008-04-29 | 68,100 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2008-04-30 | 49,100 | 0.92 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2008-05-01 | 13,400 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2008-05-02 | 525,200 | 0.94 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2008-05-05 | 116,700 | 0.95 | 0.95 | 0.87 | 0.87 | 00:00:00 | | 2008-05-06 | 100,100 | 0.92 | 0.93 | 0.88 | 0.93 | 00:00:00 | | 2008-05-07 | 20,200 | 0.92 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2008-05-08 | 65,800 | 0.95 | 0.98 | 0.93 | 0.97 | 00:00:00 | | 2008-05-09 | 148,200 | 0.95 | 1.01 | 0.95 | 0.99 | 00:00:00 | | 2008-05-12 | 45,500 | 1.01 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2008-05-13 | 72,400 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2008-05-14 | 75,700 | 0.97 | 0.97 | 0.92 | 0.94 | 00:00:00 | | 2008-05-15 | 26,900 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2008-05-16 | 167,900 | 0.95 | 0.99 | 0.90 | 0.91 | 00:00:00 | | 2008-05-20 | 83,400 | 0.95 | 0.97 | 0.92 | 0.96 | 00:00:00 | | 2008-05-21 | 176,800 | 0.96 | 0.96 | 0.89 | 0.91 | 00:00:00 | | 2008-05-22 | 172,800 | 0.89 | 0.95 | 0.89 | 0.93 | 00:00:00 | | 2008-05-23 | 152,900 | 0.92 | 0.92 | 0.87 | 0.89 | 00:00:00 | | 2008-05-26 | 74,900 | 0.86 | 0.87 | 0.85 | 0.86 | 00:00:00 | | 2008-05-27 | 39,400 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2008-05-28 | 83,700 | 0.90 | 0.91 | 0.86 | 0.87 | 00:00:00 | | 2008-05-29 | 73,000 | 0.87 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2008-05-30 | 37,200 | 0.90 | 0.92 | 0.90 | 0.91 | 00:00:00 | | 2008-06-02 | 17,700 | 0.90 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2008-06-03 | 64,900 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2008-06-04 | 50,400 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2008-06-05 | 196,900 | 0.90 | 0.92 | 0.88 | 0.91 | 00:00:00 | | 2008-06-06 | 172,200 | 0.90 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2008-06-09 | 56,700 | 0.88 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2008-06-10 | 70,700 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2008-06-11 | 19,600 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2008-06-12 | 61,700 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2008-06-13 | 50,600 | 0.87 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2008-06-16 | 26,900 | 0.86 | 0.87 | 0.86 | 0.87 | 00:00:00 | | 2008-06-17 | 45,600 | 0.86 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2008-06-18 | 123,900 | 0.86 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2008-06-19 | 62,400 | 0.89 | 0.95 | 0.89 | 0.91 | 00:00:00 | | 2008-06-20 | 89,800 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2008-06-23 | 90,500 | 0.90 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2008-06-24 | 73,000 | 0.91 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2008-06-25 | 89,000 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2008-06-26 | 89,600 | 0.88 | 0.89 | 0.84 | 0.89 | 00:00:00 | | 2008-06-27 | 153,200 | 0.89 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2008-06-30 | 15,400 | 0.91 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2008-07-02 | 131,900 | 0.91 | 0.96 | 0.91 | 0.92 | 00:00:00 | | 2008-07-03 | 10,100 | 0.91 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2008-07-04 | 13,500 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2008-07-07 | 52,400 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2008-07-08 | 101,200 | 0.91 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2008-07-09 | 54,600 | 0.95 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2008-07-10 | 4,000 | 1.01 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2008-07-11 | 21,000 | 1.01 | 1.01 | 0.96 | 0.96 | 00:00:00 | | 2008-07-14 | 102,100 | 1.00 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2008-07-15 | 201,300 | 1.05 | 1.11 | 0.98 | 1.05 | 00:00:00 | | 2008-07-16 | 112,200 | 1.09 | 1.09 | 0.95 | 0.96 | 00:00:00 | | 2008-07-17 | 216,200 | 0.95 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2008-07-18 | 8,800 | 0.94 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2008-07-21 | 207,500 | 0.91 | 0.97 | 0.88 | 0.92 | 00:00:00 | | 2008-07-22 | 100,200 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2008-07-23 | 22,300 | 0.88 | 0.88 | 0.87 | 0.87 | 00:00:00 | | 2008-07-24 | 34,400 | 0.87 | 0.88 | 0.85 | 0.87 | 00:00:00 | | 2008-07-25 | 5,300 | 0.85 | 0.86 | 0.85 | 0.85 | 00:00:00 | | 2008-07-28 | 4,600 | 0.87 | 0.88 | 0.87 | 0.88 | 00:00:00 | | 2008-07-29 | 4,500 | 0.87 | 0.87 | 0.86 | 0.86 | 00:00:00 | | 2008-07-30 | 762,900 | 0.85 | 0.89 | 0.83 | 0.89 | 00:00:00 | | 2008-07-31 | 14,100 | 0.89 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2008-08-01 | 114,700 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2008-08-05 | 18,000 | 0.85 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2008-08-06 | 6,700 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2008-08-07 | 9,800 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2008-08-08 | 70,300 | 0.83 | 0.83 | 0.75 | 0.79 | 00:00:00 | | 2008-08-11 | 22,000 | 0.76 | 0.76 | 0.73 | 0.73 | 00:00:00 | | 2008-08-12 | 211,000 | 0.71 | 0.71 | 0.58 | 0.59 | 00:00:00 | | 2008-08-13 | 64,500 | 0.65 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2008-08-14 | 39,900 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
