|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-14 | 39,900 | 0.68 | 0.68 | 0.62 | 0.62 | 00:00:00 | | 2008-08-15 | 87,800 | 0.62 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2008-08-18 | 88,500 | 0.59 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2008-08-19 | 67,700 | 0.58 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2008-08-20 | 50,200 | 0.58 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2008-08-21 | 232,500 | 0.57 | 0.60 | 0.53 | 0.57 | 00:00:00 | | 2008-08-22 | 73,700 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2008-08-25 | 133,500 | 0.57 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2008-08-26 | 106,500 | 0.57 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2008-08-27 | 13,400 | 0.57 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2008-08-28 | 108,500 | 0.55 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2008-08-29 | 108,300 | 0.60 | 0.66 | 0.58 | 0.63 | 00:00:00 | | 2008-09-02 | 81,800 | 0.61 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2008-09-03 | 3,500 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2008-09-04 | 76,600 | 0.57 | 0.60 | 0.56 | 0.58 | 00:00:00 | | 2008-09-05 | 29,500 | 0.57 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2008-09-08 | 41,200 | 0.57 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2008-09-09 | 113,100 | 0.53 | 0.54 | 0.47 | 0.47 | 00:00:00 | | 2008-09-10 | 172,800 | 0.49 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2008-09-11 | 187,300 | 0.45 | 0.45 | 0.41 | 0.42 | 00:00:00 | | 2008-09-12 | 159,500 | 0.40 | 0.47 | 0.39 | 0.47 | 00:00:00 | | 2008-09-15 | 45,600 | 0.50 | 0.50 | 0.45 | 0.47 | 00:00:00 | | 2008-09-16 | 15,100 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2008-09-17 | 244,100 | 0.45 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2008-09-18 | 149,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2008-09-19 | 45,700 | 0.49 | 0.49 | 0.46 | 0.47 | 00:00:00 | | 2008-09-22 | 146,600 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2008-09-23 | 150,900 | 0.48 | 0.52 | 0.48 | 0.51 | 00:00:00 | | 2008-09-24 | 178,000 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2008-09-25 | 278,000 | 0.53 | 0.53 | 0.48 | 0.48 | 00:00:00 | | 2008-09-26 | 89,700 | 0.48 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-09-29 | 97,200 | 0.46 | 0.46 | 0.43 | 0.45 | 00:00:00 | | 2008-09-30 | 591,500 | 0.45 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2008-10-01 | 548,700 | 0.44 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2008-10-02 | 70,200 | 0.47 | 0.47 | 0.43 | 0.44 | 00:00:00 | | 2008-10-03 | 215,400 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2008-10-06 | 472,000 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2008-10-07 | 49,700 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2008-10-08 | 111,700 | 0.39 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2008-10-09 | 44,500 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2008-10-10 | 59,200 | 0.37 | 0.37 | 0.32 | 0.33 | 00:00:00 | | 2008-10-14 | 318,000 | 0.32 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2008-10-15 | 248,800 | 0.30 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2008-10-16 | 224,700 | 0.31 | 0.31 | 0.27 | 0.29 | 00:00:00 | | 2008-10-17 | 400,800 | 0.29 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2008-10-20 | 122,500 | 0.32 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2008-10-21 | 19,000 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2008-10-22 | 30,700 | 0.34 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2008-10-23 | 61,100 | 0.27 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2008-10-24 | 62,000 | 0.28 | 0.31 | 0.28 | 0.30 | 00:00:00 | | 2008-10-27 | 221,400 | 0.29 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2008-10-28 | 600,600 | 0.28 | 0.35 | 0.27 | 0.35 | 00:00:00 | | 2008-10-29 | 57,100 | 0.34 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2008-10-30 | 225,200 | 0.39 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2008-10-31 | 59,100 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-11-03 | 187,400 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2008-11-04 | 118,800 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2008-11-05 | 72,900 | 0.39 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2008-11-06 | 15,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2008-11-07 | 17,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-11-10 | 36,000 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2008-11-11 | 94,300 | 0.32 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2008-11-12 | 213,500 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2008-11-13 | 147,400 | 0.26 | 0.28 | 0.24 | 0.25 | 00:00:00 | | 2008-11-14 | 56,200 | 0.30 | 0.30 | 0.24 | 0.26 | 00:00:00 | | 2008-11-17 | 340,700 | 0.27 | 0.27 | 0.15 | 0.18 | 00:00:00 | | 2008-11-18 | 145,500 | 0.17 | 0.21 | 0.17 | 0.21 | 00:00:00 | | 2008-11-19 | 226,500 | 0.20 | 0.23 | 0.20 | 0.22 | 00:00:00 | | 2008-11-20 | 99,800 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2008-11-21 | 243,400 | 0.23 | 0.33 | 0.22 | 0.33 | 00:00:00 | | 2008-11-24 | 64,500 | 0.35 | 0.39 | 0.34 | 0.34 | 00:00:00 | | 2008-11-25 | 120,800 | 0.38 | 0.38 | 0.26 | 0.28 | 00:00:00 | | 2008-11-26 | 98,000 | 0.29 | 0.29 | 0.25 | 0.26 | 00:00:00 | | 2008-11-27 | 58,000 | 0.26 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2008-11-28 | 149,400 | 0.24 | 0.33 | 0.24 | 0.33 | 00:00:00 | | 2008-12-01 | 128,600 | 0.34 | 0.34 | 0.25 | 0.25 | 00:00:00 | | 2008-12-02 | 122,100 | 0.27 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2008-12-03 | 26,500 | 0.26 | 0.29 | 0.26 | 0.29 | 00:00:00 | | 2008-12-04 | 71,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2008-12-05 | 64,900 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2008-12-08 | 148,400 | 0.29 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2008-12-09 | 75,200 | 0.28 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2008-12-10 | 268,600 | 0.29 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2008-12-11 | 404,900 | 0.29 | 0.32 | 0.28 | 0.32 | 00:00:00 | | 2008-12-12 | 243,600 | 0.29 | 0.30 | 0.28 | 0.29 | 00:00:00 | | 2008-12-15 | 1,079,800 | 0.29 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2008-12-16 | 551,700 | 0.35 | 0.41 | 0.35 | 0.40 | 00:00:00 | | 2008-12-17 | 43,600 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2008-12-18 | 417,700 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2008-12-19 | 332,700 | 0.35 | 0.38 | 0.33 | 0.36 | 00:00:00 | | 2008-12-22 | 280,700 | 0.36 | 0.37 | 0.32 | 0.35 | 00:00:00 | | 2008-12-23 | 561,100 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2008-12-24 | 326,300 | 0.32 | 0.34 | 0.32 | 0.33 | 00:00:00 | | 2008-12-29 | 524,600 | 0.35 | 0.41 | 0.34 | 0.36 | 00:00:00 | | 2008-12-30 | 406,800 | 0.37 | 0.42 | 0.37 | 0.40 | 00:00:00 | | 2008-12-31 | 273,400 | 0.38 | 0.45 | 0.37 | 0.42 | 00:00:00 | | 2009-01-02 | 134,500 | 0.45 | 0.54 | 0.41 | 0.50 | 00:00:00 | | 2009-01-05 | 129,200 | 0.49 | 0.51 | 0.46 | 0.49 | 00:00:00 | | 2009-01-06 | 165,300 | 0.54 | 0.54 | 0.50 | 0.51 | 00:00:00 | | 2009-01-07 | 93,400 | 0.47 | 0.51 | 0.47 | 0.48 | 00:00:00 | | 2009-01-08 | 204,400 | 0.48 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2009-01-09 | 53,500 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2009-01-12 | 178,400 | 0.48 | 0.48 | 0.43 | 0.44 | 00:00:00 | | 2009-01-13 | 127,000 | 0.44 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2009-01-14 | 28,600 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2009-01-15 | 116,000 | 0.46 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2009-01-16 | 192,400 | 0.46 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2009-01-19 | 10,700 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2009-01-20 | 105,200 | 0.48 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2009-01-21 | 160,000 | 0.47 | 0.51 | 0.46 | 0.48 | 00:00:00 | | 2009-01-22 | 310,300 | 0.47 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2009-01-23 | 553,400 | 0.50 | 0.58 | 0.50 | 0.58 | 00:00:00 | | 2009-01-26 | 418,000 | 0.59 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2009-01-27 | 124,900 | 0.58 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2009-01-28 | 69,000 | 0.64 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2009-01-29 | 46,800 | 0.59 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2009-01-30 | 168,700 | 0.60 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2009-02-02 | 607,900 | 0.60 | 0.65 | 0.55 | 0.62 | 00:00:00 | | 2009-02-03 | 190,700 | 0.63 | 0.68 | 0.63 | 0.68 | 00:00:00 | | 2009-02-04 | 284,800 | 0.70 | 0.75 | 0.68 | 0.75 | 00:00:00 | | 2009-02-05 | 167,500 | 0.75 | 0.79 | 0.72 | 0.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
