|
 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 | | 2013-12-24 | 178,300 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2014-01-02 | 175,000 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2014-01-03 | 251,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-01-13 | 289,800 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-01-20 | 813,400 | 0.22 | 0.26 | 0.22 | 0.24 | 00:00:00 | | 2014-01-21 | 618,500 | 0.23 | 0.24 | 0.20 | 0.23 | 00:00:00 | | 2014-01-22 | 235,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-01-27 | 950,200 | 0.20 | 0.20 | 0.17 | 0.18 | 00:00:00 | | 2014-01-28 | 263,800 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-01-29 | 313,000 | 0.18 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-02-03 | 135,900 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-02-13 | 1,054,700 | 0.18 | 0.19 | 0.17 | 0.19 | 00:00:00 | | 2014-02-14 | 1,327,600 | 0.19 | 0.21 | 0.18 | 0.21 | 00:00:00 | | 2014-02-18 | 574,900 | 0.20 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2014-02-25 | 269,500 | 0.21 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2014-02-26 | 362,500 | 0.20 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2014-02-27 | 69,700 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-02-28 | 253,200 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-03-04 | 162,100 | 0.21 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2014-03-05 | 480,700 | 0.20 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2014-03-06 | 1,289,800 | 0.22 | 0.26 | 0.22 | 0.25 | 00:00:00 | | 2014-03-07 | 449,200 | 0.25 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2014-03-17 | 260,900 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2014-03-27 | 326,900 | 0.20 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2014-03-28 | 411,800 | 0.21 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2014-03-31 | 154,900 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2014-04-03 | 133,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-04-04 | 213,300 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-04-10 | 101,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-04-28 | 101,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-04-29 | 152,300 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2014-05-02 | 155,300 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-05-05 | 213,700 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-05-15 | 228,400 | 0.16 | 0.18 | 0.15 | 0.16 | 00:00:00 | | 2014-05-16 | 96,600 | 0.16 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2014-05-20 | 14,300 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-05-21 | 90,500 | 0.16 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2014-05-22 | 150,400 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-05-23 | 142,900 | 0.15 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2014-05-26 | 131,200 | 0.16 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2014-05-27 | 141,900 | 0.15 | 0.16 | 0.14 | 0.16 | 00:00:00 | | 2014-05-28 | 42,900 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-05-29 | 14,000 | 0.14 | 0.16 | 0.14 | 0.15 | 00:00:00 | | 2014-05-30 | 145,500 | 0.14 | 0.16 | 0.14 | 0.14 | 00:00:00 | | 2014-06-02 | 14,700 | 0.14 | 0.15 | 0.14 | 0.14 | 00:00:00 | | 2014-06-05 | 244,300 | 0.15 | 0.17 | 0.15 | 0.17 | 00:00:00 | | 2014-06-06 | 84,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-06-09 | 81,400 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-06-12 | 133,100 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-06-13 | 179,600 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-06-17 | 352,400 | 0.19 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2014-06-18 | 148,900 | 0.21 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-06-30 | 222,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-07-02 | 158,100 | 0.22 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2014-07-03 | 303,400 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-07-04 | 185,500 | 0.23 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-07-14 | 609,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2014-07-17 | 153,800 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2014-07-18 | 155,600 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-07-31 | 39,700 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-08-01 | 118,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-08-08 | 766,200 | 0.31 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2014-08-12 | 304,800 | 0.32 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2014-08-13 | 107,400 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2014-08-14 | 217,800 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2014-08-15 | 219,000 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2014-08-25 | 25,700 | 0.29 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2014-08-26 | 164,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-08-27 | 23,700 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-09-02 | 143,100 | 0.27 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2014-09-03 | 134,100 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-09-04 | 177,200 | 0.26 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2014-09-05 | 185,600 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-09-08 | 30,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-09-09 | 134,900 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-09-10 | 326,300 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2014-09-11 | 108,800 | 0.27 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2014-09-12 | 153,700 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2014-09-15 | 78,200 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-09-17 | 340,200 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2014-09-18 | 446,700 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2014-09-19 | 598,400 | 0.22 | 0.23 | 0.20 | 0.21 | 00:00:00 | | 2014-10-07 | 1,074,200 | 0.21 | 0.26 | 0.21 | 0.24 | 00:00:00 | | 2014-10-08 | 425,600 | 0.25 | 0.26 | 0.23 | 0.24 | 00:00:00 | | 2014-10-09 | 136,400 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-10-10 | 107,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-10-15 | 1,059,900 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-10-16 | 29,000 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-10-17 | 241,400 | 0.23 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2014-10-21 | 492,400 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2014-10-22 | 279,900 | 0.26 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2014-10-23 | 475,900 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2014-10-24 | 231,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2014-10-30 | 394,800 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2014-10-31 | 456,200 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2014-11-04 | 148,900 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2014-11-05 | 229,200 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-11-06 | 135,500 | 0.23 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2014-11-07 | 252,400 | 0.22 | 0.24 | 0.22 | 0.24 | 00:00:00 | | 2014-11-10 | 162,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-11-12 | 192,800 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-11-18 | 372,500 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2014-11-19 | 275,900 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2014-11-24 | 983,900 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2014-11-25 | 513,400 | 0.31 | 0.32 | 0.30 | 0.31 | 00:00:00 | | 2014-11-26 | 343,700 | 0.31 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2014-12-09 | 910,800 | 0.33 | 0.35 | 0.32 | 0.34 | 00:00:00 | | 2014-12-10 | 198,100 | 0.34 | 0.35 | 0.33 | 0.34 | 00:00:00 | | 2014-12-11 | 222,000 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2014-12-12 | 166,900 | 0.31 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2014-12-18 | 345,900 | 0.28 | 0.30 | 0.27 | 0.29 | 00:00:00 | | 2014-12-19 | 151,700 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2014-12-22 | 136,000 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2014-12-23 | 117,300 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-12-24 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-12-29 | 369,100 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-01-16 | 2,798,100 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2015-01-19 | 702,100 | 0.38 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2015-01-20 | 1,294,300 | 0.42 | 0.42 | 0.38 | 0.41 | 00:00:00 | | 2015-01-21 | 635,500 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2015-01-26 | 885,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
