|
 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 | | 2011-06-28 | 770,400 | 1.81 | 1.81 | 1.76 | 1.77 | 00:00:00 | | 2011-06-29 | 208,000 | 1.77 | 1.80 | 1.76 | 1.79 | 00:00:00 | | 2011-06-30 | 86,400 | 1.78 | 1.84 | 1.78 | 1.83 | 00:00:00 | | 2011-07-04 | 49,000 | 1.79 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2011-07-05 | 257,000 | 1.85 | 1.91 | 1.83 | 1.89 | 00:00:00 | | 2011-07-06 | 702,200 | 1.88 | 1.96 | 1.87 | 1.94 | 00:00:00 | | 2011-07-07 | 644,400 | 1.99 | 2.14 | 1.94 | 2.12 | 00:00:00 | | 2011-07-08 | 290,100 | 2.11 | 2.14 | 2.06 | 2.08 | 00:00:00 | | 2011-07-11 | 231,600 | 2.10 | 2.14 | 2.02 | 2.05 | 00:00:00 | | 2011-07-12 | 187,900 | 2.06 | 2.06 | 2.00 | 2.05 | 00:00:00 | | 2011-07-13 | 519,700 | 2.06 | 2.09 | 2.03 | 2.06 | 00:00:00 | | 2011-07-14 | 240,100 | 2.08 | 2.08 | 1.97 | 1.97 | 00:00:00 | | 2011-07-15 | 104,000 | 1.98 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2011-07-18 | 264,100 | 2.00 | 2.01 | 1.94 | 1.95 | 00:00:00 | | 2011-07-19 | 263,500 | 1.97 | 1.97 | 1.81 | 1.81 | 00:00:00 | | 2011-07-20 | 156,600 | 1.81 | 1.88 | 1.76 | 1.84 | 00:00:00 | | 2011-07-21 | 68,100 | 1.88 | 1.88 | 1.79 | 1.82 | 00:00:00 | | 2011-07-22 | 93,500 | 1.86 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2011-07-25 | 104,600 | 1.91 | 1.92 | 1.80 | 1.80 | 00:00:00 | | 2011-07-26 | 71,500 | 1.80 | 1.82 | 1.76 | 1.79 | 00:00:00 | | 2011-07-27 | 295,000 | 1.83 | 1.83 | 1.73 | 1.73 | 00:00:00 | | 2011-07-28 | 128,400 | 1.73 | 1.79 | 1.70 | 1.70 | 00:00:00 | | 2011-07-29 | 164,500 | 1.72 | 1.73 | 1.69 | 1.70 | 00:00:00 | | 2011-08-02 | 318,500 | 1.75 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2011-08-03 | 89,700 | 1.74 | 1.77 | 1.72 | 1.72 | 00:00:00 | | 2011-08-04 | 1,014,200 | 1.73 | 1.73 | 1.52 | 1.54 | 00:00:00 | | 2011-08-05 | 797,700 | 1.60 | 1.64 | 1.48 | 1.53 | 00:00:00 | | 2011-08-08 | 493,300 | 1.49 | 1.56 | 1.43 | 1.51 | 00:00:00 | | 2011-08-09 | 366,800 | 1.51 | 1.56 | 1.48 | 1.55 | 00:00:00 | | 2011-08-10 | 569,400 | 1.56 | 1.58 | 1.49 | 1.55 | 00:00:00 | | 2011-08-11 | 215,000 | 1.49 | 1.54 | 1.47 | 1.52 | 00:00:00 | | 2011-08-12 | 112,900 | 1.56 | 1.61 | 1.53 | 1.57 | 00:00:00 | | 2011-08-15 | 202,500 | 1.61 | 1.68 | 1.57 | 1.65 | 00:00:00 | | 2011-08-16 | 138,400 | 1.70 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2011-08-17 | 1,474,600 | 1.73 | 1.96 | 1.70 | 1.94 | 00:00:00 | | 2011-08-18 | 473,500 | 2.00 | 2.00 | 1.82 | 1.87 | 00:00:00 | | 2011-08-19 | 551,200 | 1.85 | 1.92 | 1.83 | 1.86 | 00:00:00 | | 2011-08-22 | 226,100 | 1.85 | 1.90 | 1.83 | 1.89 | 00:00:00 | | 2011-08-23 | 435,100 | 1.84 | 1.88 | 1.81 | 1.82 | 00:00:00 | | 2011-08-24 | 355,200 | 1.85 | 1.85 | 1.74 | 1.79 | 00:00:00 | | 2011-08-25 | 758,800 | 1.75 | 1.95 | 1.75 | 1.93 | 00:00:00 | | 2011-08-26 | 331,000 | 1.90 | 1.92 | 1.82 | 1.89 | 00:00:00 | | 2011-08-29 | 200,100 | 1.92 | 1.92 | 1.84 | 1.84 | 00:00:00 | | 2011-08-30 | 257,000 | 1.91 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2011-08-31 | 272,100 | 2.00 | 2.04 | 1.94 | 1.97 | 00:00:00 | | 2011-09-01 | 146,200 | 2.05 | 2.05 | 1.95 | 1.96 | 00:00:00 | | 2011-09-02 | 221,200 | 2.00 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2011-09-06 | 677,600 | 2.10 | 2.11 | 1.97 | 2.00 | 00:00:00 | | 2011-09-07 | 222,000 | 1.94 | 2.01 | 1.92 | 2.01 | 00:00:00 | | 2011-09-08 | 849,800 | 2.04 | 2.24 | 2.04 | 2.24 | 00:00:00 | | 2011-09-09 | 1,108,800 | 2.24 | 2.36 | 2.18 | 2.26 | 00:00:00 | | 2011-09-12 | 662,300 | 2.25 | 2.25 | 2.00 | 2.02 | 00:00:00 | | 2011-09-13 | 224,400 | 2.08 | 2.13 | 2.04 | 2.09 | 00:00:00 | | 2011-09-14 | 284,100 | 2.12 | 2.12 | 2.04 | 2.07 | 00:00:00 | | 2011-09-15 | 481,300 | 2.04 | 2.24 | 2.04 | 2.16 | 00:00:00 | | 2011-09-16 | 588,800 | 2.16 | 2.20 | 2.09 | 2.20 | 00:00:00 | | 2011-09-19 | 246,300 | 2.25 | 2.25 | 2.08 | 2.10 | 00:00:00 | | 2011-09-20 | 236,300 | 2.13 | 2.21 | 2.11 | 2.16 | 00:00:00 | | 2011-09-21 | 375,000 | 2.16 | 2.29 | 2.12 | 2.26 | 00:00:00 | | 2011-09-22 | 565,300 | 2.06 | 2.14 | 1.95 | 2.00 | 00:00:00 | | 2011-09-23 | 611,400 | 1.95 | 2.05 | 1.75 | 1.83 | 00:00:00 | | 2011-09-26 | 504,300 | 1.85 | 1.98 | 1.80 | 1.98 | 00:00:00 | | 2011-09-27 | 566,300 | 2.04 | 2.14 | 2.04 | 2.06 | 00:00:00 | | 2011-09-28 | 300,600 | 2.07 | 2.12 | 1.88 | 1.88 | 00:00:00 | | 2011-09-29 | 512,000 | 1.94 | 1.96 | 1.81 | 1.82 | 00:00:00 | | 2011-09-30 | 354,000 | 1.82 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2011-10-03 | 190,100 | 1.90 | 1.92 | 1.80 | 1.80 | 00:00:00 | | 2011-10-04 | 590,000 | 1.76 | 1.76 | 1.54 | 1.55 | 00:00:00 | | 2011-10-05 | 367,000 | 1.59 | 1.80 | 1.58 | 1.79 | 00:00:00 | | 2011-10-06 | 293,000 | 1.85 | 1.88 | 1.75 | 1.80 | 00:00:00 | | 2011-10-07 | 247,000 | 1.85 | 1.85 | 1.73 | 1.74 | 00:00:00 | | 2011-10-11 | 156,000 | 1.77 | 1.80 | 1.75 | 1.77 | 00:00:00 | | 2011-10-12 | 340,000 | 1.80 | 1.82 | 1.77 | 1.77 | 00:00:00 | | 2011-10-13 | 214,000 | 1.75 | 1.77 | 1.67 | 1.74 | 00:00:00 | | 2011-10-14 | 173,000 | 1.75 | 1.86 | 1.75 | 1.86 | 00:00:00 | | 2011-10-17 | 287,000 | 1.86 | 1.88 | 1.83 | 1.84 | 00:00:00 | | 2011-10-18 | 113,000 | 1.80 | 1.86 | 1.75 | 1.86 | 00:00:00 | | 2011-10-19 | 104,000 | 1.81 | 1.86 | 1.76 | 1.76 | 00:00:00 | | 2011-10-20 | 80,400 | 1.75 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2011-10-21 | 177,400 | 1.82 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2011-10-24 | 516,300 | 1.80 | 1.95 | 1.78 | 1.93 | 00:00:00 | | 2011-10-25 | 467,000 | 1.93 | 2.00 | 1.88 | 2.00 | 00:00:00 | | 2011-10-26 | 1,353,100 | 1.89 | 1.99 | 1.89 | 1.92 | 00:00:00 | | 2011-10-27 | 277,100 | 1.93 | 1.97 | 1.93 | 1.97 | 00:00:00 | | 2011-10-28 | 187,700 | 1.99 | 1.99 | 1.95 | 1.96 | 00:00:00 | | 2011-10-31 | 186,400 | 1.95 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2011-11-01 | 327,200 | 1.90 | 1.97 | 1.83 | 1.97 | 00:00:00 | | 2011-11-02 | 87,900 | 1.97 | 1.99 | 1.95 | 1.96 | 00:00:00 | | 2011-11-03 | 613,900 | 1.96 | 2.09 | 1.95 | 2.09 | 00:00:00 | | 2011-11-04 | 185,300 | 2.09 | 2.12 | 1.99 | 2.12 | 00:00:00 | | 2011-11-07 | 266,300 | 2.13 | 2.13 | 2.05 | 2.07 | 00:00:00 | | 2011-11-08 | 310,800 | 2.06 | 2.08 | 1.95 | 1.98 | 00:00:00 | | 2011-11-09 | 252,300 | 1.95 | 2.04 | 1.89 | 1.97 | 00:00:00 | | 2011-11-10 | 1,172,300 | 1.94 | 1.95 | 1.86 | 1.86 | 00:00:00 | | 2011-11-11 | 839,600 | 1.90 | 1.98 | 1.87 | 1.88 | 00:00:00 | | 2011-11-14 | 272,000 | 1.88 | 1.89 | 1.84 | 1.89 | 00:00:00 | | 2011-11-15 | 862,600 | 1.91 | 1.91 | 1.84 | 1.90 | 00:00:00 | | 2011-11-16 | 391,000 | 1.87 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2011-11-17 | 169,400 | 1.80 | 1.82 | 1.67 | 1.67 | 00:00:00 | | 2011-11-18 | 212,000 | 1.73 | 1.83 | 1.70 | 1.80 | 00:00:00 | | 2011-11-21 | 330,100 | 1.75 | 1.83 | 1.68 | 1.69 | 00:00:00 | | 2011-11-22 | 708,500 | 1.68 | 1.88 | 1.68 | 1.87 | 00:00:00 | | 2011-11-23 | 70,800 | 1.86 | 1.86 | 1.76 | 1.76 | 00:00:00 | | 2011-11-24 | 15,900 | 1.84 | 1.84 | 1.78 | 1.79 | 00:00:00 | | 2011-11-25 | 66,200 | 1.75 | 1.83 | 1.73 | 1.74 | 00:00:00 | | 2011-11-28 | 150,100 | 1.80 | 1.83 | 1.75 | 1.75 | 00:00:00 | | 2011-11-29 | 258,800 | 1.75 | 1.83 | 1.73 | 1.81 | 00:00:00 | | 2011-11-30 | 605,300 | 1.83 | 2.00 | 1.81 | 1.92 | 00:00:00 | | 2011-12-01 | 391,000 | 2.04 | 2.04 | 1.81 | 1.81 | 00:00:00 | | 2011-12-02 | 190,500 | 1.86 | 1.86 | 1.77 | 1.77 | 00:00:00 | | 2011-12-05 | 333,400 | 1.76 | 1.92 | 1.76 | 1.80 | 00:00:00 | | 2011-12-06 | 204,300 | 1.86 | 1.86 | 1.79 | 1.82 | 00:00:00 | | 2011-12-07 | 167,100 | 1.83 | 1.85 | 1.77 | 1.77 | 00:00:00 | | 2011-12-08 | 145,100 | 1.77 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2011-12-09 | 304,100 | 1.76 | 1.81 | 1.73 | 1.80 | 00:00:00 | | 2011-12-12 | 634,000 | 1.75 | 1.75 | 1.64 | 1.67 | 00:00:00 | | 2011-12-13 | 522,000 | 1.68 | 1.68 | 1.55 | 1.56 | 00:00:00 | | 2011-12-14 | 1,040,300 | 1.52 | 1.56 | 1.46 | 1.48 | 00:00:00 | | 2011-12-15 | 210,000 | 1.57 | 1.57 | 1.45 | 1.48 | 00:00:00 | | 2011-12-16 | 463,400 | 1.47 | 1.52 | 1.41 | 1.44 | 00:00:00 | | 2011-12-19 | 324,700 | 1.43 | 1.47 | 1.37 | 1.37 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
