|
 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 | | 2010-07-14 | 42,000 | 1.10 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2010-07-15 | 225,200 | 1.11 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2010-07-16 | 40,800 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2010-07-19 | 153,300 | 1.09 | 1.11 | 1.08 | 1.08 | 00:00:00 | | 2010-07-20 | 187,800 | 1.09 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2010-07-21 | 161,700 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2010-07-22 | 160,600 | 1.08 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2010-07-23 | 81,300 | 1.07 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2010-07-26 | 251,300 | 1.06 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2010-07-27 | 41,700 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2010-07-28 | 324,800 | 1.05 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2010-07-29 | 209,100 | 1.01 | 1.03 | 1.00 | 1.02 | 00:00:00 | | 2010-07-30 | 48,900 | 1.01 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2010-08-03 | 57,900 | 1.04 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2010-08-04 | 34,700 | 1.09 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2010-08-05 | 60,800 | 1.10 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2010-08-06 | 89,500 | 1.11 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2010-08-09 | 78,700 | 1.13 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2010-08-10 | 33,300 | 1.12 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2010-08-11 | 138,400 | 1.10 | 1.12 | 1.08 | 1.12 | 00:00:00 | | 2010-08-12 | 353,000 | 1.15 | 1.16 | 1.13 | 1.14 | 00:00:00 | | 2010-08-13 | 7,500 | 1.13 | 1.13 | 1.11 | 1.11 | 00:00:00 | | 2010-08-16 | 38,300 | 1.12 | 1.13 | 1.12 | 1.12 | 00:00:00 | | 2010-08-17 | 159,400 | 1.13 | 1.13 | 1.09 | 1.11 | 00:00:00 | | 2010-08-18 | 122,200 | 1.09 | 1.16 | 1.09 | 1.15 | 00:00:00 | | 2010-08-19 | 72,300 | 1.16 | 1.18 | 1.14 | 1.14 | 00:00:00 | | 2010-08-20 | 146,100 | 1.13 | 1.19 | 1.11 | 1.18 | 00:00:00 | | 2010-08-23 | 187,600 | 1.19 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2010-08-24 | 280,800 | 1.12 | 1.18 | 1.12 | 1.13 | 00:00:00 | | 2010-08-25 | 185,100 | 1.13 | 1.19 | 1.13 | 1.18 | 00:00:00 | | 2010-08-26 | 671,800 | 1.18 | 1.28 | 1.15 | 1.25 | 00:00:00 | | 2010-08-27 | 303,600 | 1.24 | 1.25 | 1.18 | 1.20 | 00:00:00 | | 2010-08-30 | 173,400 | 1.19 | 1.24 | 1.19 | 1.21 | 00:00:00 | | 2010-08-31 | 378,900 | 1.22 | 1.28 | 1.20 | 1.27 | 00:00:00 | | 2010-09-01 | 109,100 | 1.26 | 1.28 | 1.24 | 1.25 | 00:00:00 | | 2010-09-02 | 175,300 | 1.26 | 1.30 | 1.24 | 1.28 | 00:00:00 | | 2010-09-03 | 104,700 | 1.25 | 1.28 | 1.24 | 1.24 | 00:00:00 | | 2010-09-07 | 200,700 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2010-09-08 | 589,500 | 1.24 | 1.29 | 1.23 | 1.28 | 00:00:00 | | 2010-09-09 | 1,056,300 | 1.27 | 1.31 | 1.27 | 1.29 | 00:00:00 | | 2010-09-10 | 77,100 | 1.29 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2010-09-13 | 343,800 | 1.30 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2010-09-14 | 767,100 | 1.34 | 1.39 | 1.33 | 1.38 | 00:00:00 | | 2010-09-15 | 1,730,100 | 1.38 | 1.51 | 1.37 | 1.48 | 00:00:00 | | 2010-09-16 | 1,264,400 | 1.55 | 1.61 | 1.46 | 1.46 | 00:00:00 | | 2010-09-17 | 219,200 | 1.52 | 1.52 | 1.37 | 1.50 | 00:00:00 | | 2010-09-20 | 361,400 | 1.49 | 1.52 | 1.44 | 1.44 | 00:00:00 | | 2010-09-21 | 276,600 | 1.43 | 1.45 | 1.38 | 1.40 | 00:00:00 | | 2010-09-22 | 541,500 | 1.40 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2010-09-23 | 415,300 | 1.45 | 1.47 | 1.42 | 1.44 | 00:00:00 | | 2010-09-24 | 165,700 | 1.44 | 1.49 | 1.43 | 1.47 | 00:00:00 | | 2010-09-27 | 109,200 | 1.45 | 1.48 | 1.45 | 1.48 | 00:00:00 | | 2010-09-28 | 432,700 | 1.46 | 1.58 | 1.43 | 1.58 | 00:00:00 | | 2010-09-29 | 728,000 | 1.56 | 1.67 | 1.54 | 1.63 | 00:00:00 | | 2010-09-30 | 456,000 | 1.65 | 1.66 | 1.56 | 1.56 | 00:00:00 | | 2010-10-01 | 794,100 | 1.59 | 1.63 | 1.59 | 1.61 | 00:00:00 | | 2010-10-04 | 420,000 | 1.61 | 1.61 | 1.46 | 1.52 | 00:00:00 | | 2010-10-05 | 345,400 | 1.57 | 1.61 | 1.54 | 1.58 | 00:00:00 | | 2010-10-06 | 367,600 | 1.59 | 1.61 | 1.57 | 1.61 | 00:00:00 | | 2010-10-07 | 257,700 | 1.63 | 1.63 | 1.52 | 1.54 | 00:00:00 | | 2010-10-08 | 201,400 | 1.53 | 1.58 | 1.53 | 1.57 | 00:00:00 | | 2010-10-12 | 917,000 | 1.58 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2010-10-13 | 720,200 | 1.58 | 1.59 | 1.53 | 1.57 | 00:00:00 | | 2010-10-14 | 480,400 | 1.55 | 1.65 | 1.55 | 1.55 | 00:00:00 | | 2010-10-15 | 1,361,700 | 1.56 | 1.56 | 1.47 | 1.54 | 00:00:00 | | 2010-10-18 | 276,200 | 1.49 | 1.56 | 1.48 | 1.54 | 00:00:00 | | 2010-10-19 | 649,700 | 1.49 | 1.56 | 1.44 | 1.52 | 00:00:00 | | 2010-10-20 | 382,100 | 1.55 | 1.59 | 1.52 | 1.58 | 00:00:00 | | 2010-10-21 | 708,500 | 1.59 | 1.62 | 1.47 | 1.49 | 00:00:00 | | 2010-10-22 | 407,400 | 1.51 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2010-10-25 | 347,000 | 1.54 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2010-10-26 | 191,600 | 1.52 | 1.59 | 1.52 | 1.57 | 00:00:00 | | 2010-10-27 | 475,500 | 1.57 | 1.58 | 1.53 | 1.55 | 00:00:00 | | 2010-10-28 | 216,800 | 1.57 | 1.63 | 1.56 | 1.63 | 00:00:00 | | 2010-10-29 | 223,200 | 1.58 | 1.63 | 1.58 | 1.63 | 00:00:00 | | 2010-11-01 | 207,500 | 1.63 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2010-11-02 | 179,400 | 1.62 | 1.62 | 1.58 | 1.61 | 00:00:00 | | 2010-11-03 | 345,100 | 1.59 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2010-11-04 | 423,300 | 1.63 | 1.72 | 1.62 | 1.69 | 00:00:00 | | 2010-11-05 | 296,600 | 1.68 | 1.71 | 1.67 | 1.70 | 00:00:00 | | 2010-11-08 | 197,600 | 1.70 | 1.79 | 1.69 | 1.76 | 00:00:00 | | 2010-11-09 | 449,000 | 1.78 | 1.84 | 1.67 | 1.68 | 00:00:00 | | 2010-11-10 | 242,900 | 1.67 | 1.82 | 1.62 | 1.82 | 00:00:00 | | 2010-11-11 | 220,400 | 1.83 | 1.83 | 1.76 | 1.77 | 00:00:00 | | 2010-11-12 | 396,100 | 1.70 | 1.74 | 1.66 | 1.70 | 00:00:00 | | 2010-11-15 | 3,848,800 | 1.68 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2010-11-16 | 300,800 | 1.68 | 1.68 | 1.55 | 1.59 | 00:00:00 | | 2010-11-17 | 189,000 | 1.62 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2010-11-18 | 424,800 | 1.69 | 1.69 | 1.57 | 1.59 | 00:00:00 | | 2010-11-19 | 278,200 | 1.59 | 1.61 | 1.58 | 1.61 | 00:00:00 | | 2010-11-22 | 613,900 | 1.61 | 1.63 | 1.59 | 1.62 | 00:00:00 | | 2010-11-23 | 257,800 | 1.60 | 1.62 | 1.57 | 1.60 | 00:00:00 | | 2010-11-24 | 218,500 | 1.59 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2010-11-25 | 18,900 | 1.59 | 1.59 | 1.58 | 1.58 | 00:00:00 | | 2010-11-26 | 52,600 | 1.57 | 1.57 | 1.54 | 1.56 | 00:00:00 | | 2010-11-29 | 569,300 | 1.53 | 1.61 | 1.53 | 1.57 | 00:00:00 | | 2010-11-30 | 514,600 | 1.59 | 1.60 | 1.57 | 1.57 | 00:00:00 | | 2010-12-01 | 904,200 | 1.59 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2010-12-02 | 431,200 | 1.59 | 1.59 | 1.55 | 1.56 | 00:00:00 | | 2010-12-03 | 390,700 | 1.56 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2010-12-06 | 254,700 | 1.60 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2010-12-07 | 141,300 | 1.58 | 1.59 | 1.53 | 1.54 | 00:00:00 | | 2010-12-08 | 306,400 | 1.54 | 1.59 | 1.49 | 1.59 | 00:00:00 | | 2010-12-09 | 843,200 | 1.59 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2010-12-10 | 1,077,700 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2010-12-13 | 2,795,600 | 1.60 | 1.60 | 1.58 | 1.60 | 00:00:00 | | 2010-12-14 | 3,529,800 | 1.58 | 1.72 | 1.57 | 1.70 | 00:00:00 | | 2010-12-15 | 4,980,400 | 1.70 | 1.85 | 1.67 | 1.81 | 00:00:00 | | 2010-12-16 | 8,477,900 | 1.85 | 2.14 | 1.83 | 2.13 | 00:00:00 | | 2010-12-17 | 2,397,400 | 2.12 | 2.15 | 1.98 | 2.15 | 00:00:00 | | 2010-12-20 | 2,291,800 | 2.19 | 2.20 | 2.01 | 2.06 | 00:00:00 | | 2010-12-21 | 1,203,100 | 2.07 | 2.19 | 2.05 | 2.15 | 00:00:00 | | 2010-12-22 | 1,260,700 | 2.16 | 2.17 | 2.02 | 2.03 | 00:00:00 | | 2010-12-23 | 235,000 | 2.05 | 2.09 | 2.04 | 2.07 | 00:00:00 | | 2010-12-24 | 97,300 | 2.04 | 2.14 | 2.04 | 2.10 | 00:00:00 | | 2010-12-29 | 729,400 | 2.20 | 2.42 | 2.20 | 2.30 | 00:00:00 | | 2010-12-30 | 278,700 | 2.30 | 2.30 | 2.17 | 2.18 | 00:00:00 | | 2010-12-31 | 286,800 | 2.20 | 2.21 | 2.14 | 2.20 | 00:00:00 | | 2011-01-04 | 851,200 | 2.25 | 2.29 | 2.08 | 2.14 | 00:00:00 | | 2011-01-05 | 3,305,700 | 2.14 | 2.18 | 2.00 | 2.07 | 00:00:00 | | 2011-01-06 | 2,707,600 | 2.07 | 2.08 | 1.96 | 1.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
