|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-29 | 70,500 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2009-07-30 | 195,300 | 0.74 | 0.74 | 0.73 | 0.73 | 00:00:00 | | 2009-07-31 | 162,800 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2009-08-04 | 258,700 | 0.73 | 0.78 | 0.73 | 0.76 | 00:00:00 | | 2009-08-05 | 100,100 | 0.77 | 0.77 | 0.72 | 0.76 | 00:00:00 | | 2009-08-06 | 76,500 | 0.74 | 0.76 | 0.74 | 0.76 | 00:00:00 | | 2009-08-07 | 120,500 | 0.76 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2009-08-10 | 152,100 | 0.73 | 0.73 | 0.70 | 0.71 | 00:00:00 | | 2009-08-11 | 52,400 | 0.71 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2009-08-12 | 75,500 | 0.70 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2009-08-13 | 232,900 | 0.70 | 0.72 | 0.69 | 0.70 | 00:00:00 | | 2009-08-14 | 198,700 | 0.70 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2009-08-17 | 80,000 | 0.67 | 0.68 | 0.67 | 0.67 | 00:00:00 | | 2009-08-18 | 176,700 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2009-08-19 | 328,000 | 0.68 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2009-08-20 | 36,000 | 0.70 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2009-08-21 | 214,400 | 0.71 | 0.71 | 0.68 | 0.69 | 00:00:00 | | 2009-08-24 | 80,700 | 0.69 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2009-08-25 | 138,900 | 0.69 | 0.70 | 0.64 | 0.66 | 00:00:00 | | 2009-08-26 | 657,600 | 0.66 | 0.68 | 0.65 | 0.66 | 00:00:00 | | 2009-08-27 | 199,800 | 0.66 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2009-08-28 | 436,400 | 0.64 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2009-08-31 | 283,500 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2009-09-01 | 620,500 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2009-09-02 | 819,500 | 0.64 | 0.72 | 0.64 | 0.72 | 00:00:00 | | 2009-09-03 | 350,200 | 0.72 | 0.82 | 0.72 | 0.82 | 00:00:00 | | 2009-09-04 | 111,000 | 0.77 | 0.82 | 0.77 | 0.80 | 00:00:00 | | 2009-09-08 | 301,300 | 0.82 | 0.85 | 0.75 | 0.77 | 00:00:00 | | 2009-09-09 | 464,700 | 0.78 | 0.78 | 0.72 | 0.74 | 00:00:00 | | 2009-09-10 | 224,400 | 0.72 | 0.80 | 0.71 | 0.80 | 00:00:00 | | 2009-09-11 | 623,900 | 0.84 | 0.85 | 0.79 | 0.81 | 00:00:00 | | 2009-09-14 | 120,600 | 0.81 | 0.81 | 0.75 | 0.76 | 00:00:00 | | 2009-09-15 | 58,700 | 0.77 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2009-09-16 | 148,100 | 0.82 | 0.82 | 0.79 | 0.80 | 00:00:00 | | 2009-09-17 | 286,500 | 0.77 | 0.82 | 0.74 | 0.75 | 00:00:00 | | 2009-09-18 | 1,151,800 | 0.75 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2009-09-21 | 1,354,500 | 0.73 | 0.76 | 0.72 | 0.75 | 00:00:00 | | 2009-09-22 | 672,500 | 0.77 | 0.81 | 0.77 | 0.79 | 00:00:00 | | 2009-09-23 | 128,300 | 0.78 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2009-09-24 | 197,800 | 0.78 | 0.79 | 0.75 | 0.76 | 00:00:00 | | 2009-09-25 | 47,200 | 0.75 | 0.80 | 0.75 | 0.76 | 00:00:00 | | 2009-09-28 | 235,800 | 0.76 | 0.83 | 0.76 | 0.81 | 00:00:00 | | 2009-09-29 | 72,600 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2009-09-30 | 112,500 | 0.79 | 0.81 | 0.78 | 0.80 | 00:00:00 | | 2009-10-01 | 140,300 | 0.79 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2009-10-02 | 81,600 | 0.75 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2009-10-05 | 189,700 | 0.77 | 0.77 | 0.75 | 0.77 | 00:00:00 | | 2009-10-06 | 528,900 | 0.79 | 0.84 | 0.79 | 0.80 | 00:00:00 | | 2009-10-07 | 534,900 | 0.86 | 0.88 | 0.84 | 0.87 | 00:00:00 | | 2009-10-08 | 355,500 | 0.88 | 0.93 | 0.87 | 0.89 | 00:00:00 | | 2009-10-09 | 269,500 | 0.89 | 0.89 | 0.81 | 0.85 | 00:00:00 | | 2009-10-13 | 74,400 | 0.86 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2009-10-14 | 789,200 | 0.83 | 0.83 | 0.74 | 0.75 | 00:00:00 | | 2009-10-15 | 568,800 | 0.73 | 0.77 | 0.73 | 0.74 | 00:00:00 | | 2009-10-16 | 297,500 | 0.76 | 0.76 | 0.73 | 0.75 | 00:00:00 | | 2009-10-19 | 185,300 | 0.77 | 0.77 | 0.72 | 0.74 | 00:00:00 | | 2009-10-20 | 96,800 | 0.75 | 0.76 | 0.73 | 0.74 | 00:00:00 | | 2009-10-21 | 171,900 | 0.74 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2009-10-22 | 150,500 | 0.72 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2009-10-23 | 1,388,000 | 0.81 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2009-10-26 | 1,004,200 | 0.84 | 0.84 | 0.79 | 0.81 | 00:00:00 | | 2009-10-27 | 273,700 | 0.81 | 0.83 | 0.80 | 0.81 | 00:00:00 | | 2009-10-28 | 180,300 | 0.81 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2009-10-29 | 294,200 | 0.80 | 0.82 | 0.79 | 0.79 | 00:00:00 | | 2009-10-30 | 377,600 | 0.80 | 0.80 | 0.77 | 0.77 | 00:00:00 | | 2009-11-02 | 473,900 | 0.80 | 0.84 | 0.80 | 0.81 | 00:00:00 | | 2009-11-03 | 566,100 | 0.79 | 0.89 | 0.79 | 0.89 | 00:00:00 | | 2009-11-04 | 127,000 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2009-11-05 | 582,400 | 0.89 | 0.92 | 0.88 | 0.91 | 00:00:00 | | 2009-11-06 | 375,400 | 0.93 | 0.94 | 0.91 | 0.92 | 00:00:00 | | 2009-11-09 | 466,600 | 0.95 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2009-11-10 | 1,049,100 | 0.93 | 0.98 | 0.92 | 0.97 | 00:00:00 | | 2009-11-11 | 268,500 | 1.00 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2009-11-12 | 407,400 | 1.01 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2009-11-13 | 510,700 | 1.00 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2009-11-16 | 223,000 | 1.01 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2009-11-17 | 524,600 | 1.01 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2009-11-18 | 554,600 | 1.00 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2009-11-19 | 509,400 | 1.00 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2009-11-20 | 34,400 | 0.97 | 1.00 | 0.97 | 0.98 | 00:00:00 | | 2009-11-23 | 634,100 | 1.02 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2009-11-24 | 787,400 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2009-11-25 | 190,300 | 1.00 | 1.04 | 1.00 | 1.04 | 00:00:00 | | 2009-11-26 | 214,400 | 1.04 | 1.09 | 1.03 | 1.08 | 00:00:00 | | 2009-11-27 | 314,900 | 1.07 | 1.07 | 1.01 | 1.05 | 00:00:00 | | 2009-11-30 | 111,300 | 1.08 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2009-12-01 | 1,035,600 | 1.07 | 1.19 | 1.07 | 1.16 | 00:00:00 | | 2009-12-02 | 1,790,500 | 1.18 | 1.39 | 1.18 | 1.37 | 00:00:00 | | 2009-12-03 | 914,900 | 1.42 | 1.42 | 1.30 | 1.33 | 00:00:00 | | 2009-12-04 | 782,200 | 1.28 | 1.36 | 1.20 | 1.30 | 00:00:00 | | 2009-12-07 | 955,400 | 1.29 | 1.35 | 1.25 | 1.31 | 00:00:00 | | 2009-12-08 | 581,800 | 1.30 | 1.34 | 1.27 | 1.32 | 00:00:00 | | 2009-12-09 | 1,192,400 | 1.31 | 1.46 | 1.30 | 1.35 | 00:00:00 | | 2009-12-10 | 382,000 | 1.35 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2009-12-11 | 869,800 | 1.36 | 1.41 | 1.30 | 1.36 | 00:00:00 | | 2009-12-14 | 564,900 | 1.36 | 1.38 | 1.27 | 1.28 | 00:00:00 | | 2009-12-15 | 1,299,800 | 1.25 | 1.25 | 1.14 | 1.16 | 00:00:00 | | 2009-12-16 | 415,100 | 1.16 | 1.21 | 1.16 | 1.19 | 00:00:00 | | 2009-12-17 | 304,700 | 1.19 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2009-12-18 | 404,900 | 1.16 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2009-12-21 | 270,500 | 1.22 | 1.22 | 1.15 | 1.17 | 00:00:00 | | 2009-12-22 | 296,300 | 1.16 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2009-12-23 | 163,500 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2009-12-24 | 54,300 | 1.18 | 1.18 | 1.16 | 1.17 | 00:00:00 | | 2009-12-29 | 248,200 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2009-12-30 | 311,900 | 1.17 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2009-12-31 | 244,800 | 1.27 | 1.27 | 1.21 | 1.24 | 00:00:00 | | 2010-01-04 | 423,600 | 1.25 | 1.27 | 1.21 | 1.22 | 00:00:00 | | 2010-01-05 | 394,100 | 1.23 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2010-01-06 | 337,700 | 1.20 | 1.23 | 1.20 | 1.21 | 00:00:00 | | 2010-01-07 | 307,100 | 1.22 | 1.27 | 1.21 | 1.27 | 00:00:00 | | 2010-01-08 | 454,700 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2010-01-11 | 345,400 | 1.29 | 1.34 | 1.29 | 1.32 | 00:00:00 | | 2010-01-12 | 288,200 | 1.32 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2010-01-13 | 241,300 | 1.30 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2010-01-14 | 170,600 | 1.27 | 1.29 | 1.27 | 1.27 | 00:00:00 | | 2010-01-15 | 178,400 | 1.26 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2010-01-18 | 66,800 | 1.24 | 1.26 | 1.23 | 1.25 | 00:00:00 | | 2010-01-19 | 245,000 | 1.24 | 1.26 | 1.21 | 1.22 | 00:00:00 | | 2010-01-20 | 865,500 | 1.22 | 1.23 | 1.09 | 1.15 | 00:00:00 | | 2010-01-21 | 851,600 | 1.12 | 1.17 | 1.09 | 1.11 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
