|
 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 | | 2010-01-21 | 851,600 | 1.12 | 1.17 | 1.09 | 1.11 | 00:00:00 | | 2010-01-22 | 386,000 | 1.11 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2010-01-25 | 208,700 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2010-01-26 | 587,900 | 1.09 | 1.17 | 1.06 | 1.11 | 00:00:00 | | 2010-01-27 | 174,800 | 1.13 | 1.13 | 1.08 | 1.11 | 00:00:00 | | 2010-01-28 | 299,800 | 1.11 | 1.11 | 1.03 | 1.06 | 00:00:00 | | 2010-01-29 | 167,600 | 1.05 | 1.06 | 1.02 | 1.04 | 00:00:00 | | 2010-02-01 | 209,000 | 1.02 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2010-02-02 | 192,300 | 1.09 | 1.12 | 1.07 | 1.07 | 00:00:00 | | 2010-02-03 | 246,300 | 1.08 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2010-02-04 | 205,300 | 1.05 | 1.06 | 0.97 | 0.98 | 00:00:00 | | 2010-02-05 | 287,600 | 0.96 | 1.00 | 0.94 | 0.99 | 00:00:00 | | 2010-02-08 | 298,300 | 1.00 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2010-02-09 | 313,200 | 1.01 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2010-02-10 | 140,200 | 1.06 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2010-02-11 | 108,400 | 1.05 | 1.08 | 1.04 | 1.06 | 00:00:00 | | 2010-02-12 | 277,700 | 1.04 | 1.08 | 1.04 | 1.05 | 00:00:00 | | 2010-02-16 | 543,800 | 1.07 | 1.13 | 1.07 | 1.13 | 00:00:00 | | 2010-02-17 | 268,400 | 1.15 | 1.20 | 1.11 | 1.13 | 00:00:00 | | 2010-02-18 | 127,800 | 1.13 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2010-02-19 | 99,000 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | | 2010-02-22 | 68,900 | 1.10 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2010-02-23 | 267,200 | 1.07 | 1.08 | 1.02 | 1.05 | 00:00:00 | | 2010-02-24 | 101,400 | 1.03 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2010-02-25 | 359,000 | 1.01 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2010-02-26 | 253,700 | 1.04 | 1.05 | 1.01 | 1.01 | 00:00:00 | | 2010-03-01 | 450,700 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2010-03-02 | 934,500 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2010-03-03 | 189,800 | 1.03 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2010-03-04 | 155,000 | 1.07 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2010-03-05 | 116,000 | 1.07 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2010-03-08 | 150,300 | 1.10 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2010-03-09 | 262,300 | 1.07 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2010-03-10 | 90,400 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2010-03-11 | 243,500 | 1.04 | 1.04 | 1.00 | 1.00 | 00:00:00 | | 2010-03-12 | 94,600 | 1.01 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2010-03-15 | 13,400 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2010-03-16 | 160,900 | 1.06 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2010-03-17 | 447,400 | 1.08 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2010-03-18 | 39,100 | 1.03 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2010-03-19 | 194,000 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2010-03-22 | 187,700 | 1.05 | 1.07 | 1.02 | 1.04 | 00:00:00 | | 2010-03-23 | 223,300 | 1.05 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2010-03-24 | 103,900 | 1.09 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2010-03-25 | 107,300 | 1.05 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2010-03-26 | 75,600 | 1.06 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2010-03-29 | 611,200 | 1.06 | 1.18 | 1.06 | 1.17 | 00:00:00 | | 2010-03-30 | 183,500 | 1.16 | 1.16 | 1.10 | 1.12 | 00:00:00 | | 2010-03-31 | 171,200 | 1.12 | 1.12 | 1.04 | 1.07 | 00:00:00 | | 2010-04-01 | 573,500 | 1.07 | 1.22 | 1.07 | 1.15 | 00:00:00 | | 2010-04-05 | 378,300 | 1.18 | 1.19 | 1.16 | 1.16 | 00:00:00 | | 2010-04-06 | 80,700 | 1.19 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2010-04-07 | 416,600 | 1.23 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2010-04-08 | 299,000 | 1.21 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2010-04-09 | 408,200 | 1.24 | 1.30 | 1.24 | 1.24 | 00:00:00 | | 2010-04-12 | 74,800 | 1.27 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2010-04-13 | 114,300 | 1.26 | 1.27 | 1.19 | 1.22 | 00:00:00 | | 2010-04-14 | 146,900 | 1.25 | 1.27 | 1.24 | 1.27 | 00:00:00 | | 2010-04-15 | 118,600 | 1.26 | 1.29 | 1.26 | 1.28 | 00:00:00 | | 2010-04-16 | 386,600 | 1.30 | 1.31 | 1.21 | 1.26 | 00:00:00 | | 2010-04-19 | 337,000 | 1.26 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2010-04-20 | 218,500 | 1.25 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2010-04-21 | 48,400 | 1.22 | 1.25 | 1.22 | 1.23 | 00:00:00 | | 2010-04-22 | 61,500 | 1.21 | 1.26 | 1.20 | 1.24 | 00:00:00 | | 2010-04-23 | 95,100 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2010-04-26 | 142,900 | 1.26 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2010-04-27 | 82,900 | 1.24 | 1.27 | 1.24 | 1.26 | 00:00:00 | | 2010-04-28 | 118,100 | 1.26 | 1.32 | 1.26 | 1.29 | 00:00:00 | | 2010-04-29 | 235,300 | 1.28 | 1.38 | 1.28 | 1.33 | 00:00:00 | | 2010-04-30 | 165,800 | 1.34 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2010-05-03 | 699,700 | 1.36 | 1.36 | 1.26 | 1.27 | 00:00:00 | | 2010-05-04 | 621,700 | 1.30 | 1.30 | 1.14 | 1.17 | 00:00:00 | | 2010-05-05 | 312,300 | 1.11 | 1.23 | 1.11 | 1.22 | 00:00:00 | | 2010-05-06 | 605,900 | 1.25 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2010-05-07 | 192,500 | 1.23 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2010-05-10 | 56,000 | 1.23 | 1.23 | 1.20 | 1.22 | 00:00:00 | | 2010-05-11 | 338,200 | 1.24 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2010-05-12 | 904,600 | 1.31 | 1.37 | 1.26 | 1.27 | 00:00:00 | | 2010-05-13 | 258,900 | 1.27 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2010-05-14 | 351,600 | 1.26 | 1.29 | 1.21 | 1.22 | 00:00:00 | | 2010-05-17 | 286,500 | 1.20 | 1.22 | 1.16 | 1.17 | 00:00:00 | | 2010-05-18 | 303,400 | 1.15 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2010-05-19 | 343,600 | 1.18 | 1.18 | 1.08 | 1.10 | 00:00:00 | | 2010-05-20 | 290,800 | 1.09 | 1.12 | 1.07 | 1.11 | 00:00:00 | | 2010-05-21 | 268,300 | 1.08 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2010-05-25 | 88,100 | 1.10 | 1.17 | 1.08 | 1.14 | 00:00:00 | | 2010-05-26 | 116,400 | 1.23 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2010-05-27 | 146,200 | 1.16 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2010-05-28 | 86,100 | 1.17 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2010-05-31 | 22,600 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2010-06-01 | 98,400 | 1.21 | 1.21 | 1.11 | 1.11 | 00:00:00 | | 2010-06-02 | 64,400 | 1.12 | 1.14 | 1.10 | 1.11 | 00:00:00 | | 2010-06-03 | 97,300 | 1.13 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2010-06-04 | 115,700 | 1.09 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2010-06-07 | 45,200 | 1.10 | 1.15 | 1.10 | 1.13 | 00:00:00 | | 2010-06-08 | 55,000 | 1.12 | 1.17 | 1.12 | 1.13 | 00:00:00 | | 2010-06-09 | 206,500 | 1.13 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2010-06-10 | 72,600 | 1.12 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2010-06-11 | 119,800 | 1.13 | 1.17 | 1.11 | 1.16 | 00:00:00 | | 2010-06-14 | 46,900 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2010-06-15 | 255,700 | 1.13 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2010-06-16 | 38,100 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2010-06-17 | 436,100 | 1.16 | 1.21 | 1.14 | 1.20 | 00:00:00 | | 2010-06-18 | 220,600 | 1.20 | 1.24 | 1.19 | 1.22 | 00:00:00 | | 2010-06-21 | 69,300 | 1.22 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2010-06-22 | 67,900 | 1.15 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2010-06-23 | 32,500 | 1.16 | 1.17 | 1.15 | 1.16 | 00:00:00 | | 2010-06-24 | 68,500 | 1.14 | 1.14 | 1.13 | 1.13 | 00:00:00 | | 2010-06-25 | 64,400 | 1.13 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2010-06-28 | 50,200 | 1.17 | 1.19 | 1.15 | 1.16 | 00:00:00 | | 2010-06-29 | 127,800 | 1.15 | 1.17 | 1.14 | 1.14 | 00:00:00 | | 2010-06-30 | 156,100 | 1.14 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2010-07-02 | 99,300 | 1.12 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2010-07-05 | 56,400 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2010-07-06 | 31,900 | 1.11 | 1.11 | 1.09 | 1.10 | 00:00:00 | | 2010-07-07 | 93,400 | 1.10 | 1.13 | 1.09 | 1.12 | 00:00:00 | | 2010-07-08 | 55,300 | 1.12 | 1.12 | 1.09 | 1.10 | 00:00:00 | | 2010-07-09 | 88,800 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2010-07-12 | 36,000 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2010-07-13 | 134,000 | 1.11 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2010-07-14 | 42,000 | 1.10 | 1.13 | 1.10 | 1.12 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
