|
 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 | | 2015-01-26 | 885,300 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2015-02-02 | 284,400 | 0.41 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2015-02-05 | 307,100 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-02-06 | 441,600 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2015-02-10 | 383,000 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2015-02-11 | 291,100 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2015-02-16 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2015-02-19 | 527,600 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2015-02-20 | 316,700 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-02-23 | 537,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2015-03-02 | 1,153,000 | 0.43 | 0.48 | 0.42 | 0.46 | 00:00:00 | | 2015-03-05 | 1,082,400 | 0.52 | 0.55 | 0.52 | 0.54 | 00:00:00 | | 2015-03-06 | 2,426,500 | 0.50 | 0.54 | 0.47 | 0.52 | 00:00:00 | | 2015-03-12 | 657,800 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2015-03-13 | 1,186,900 | 0.57 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2015-03-24 | 609,200 | 0.58 | 0.61 | 0.56 | 0.60 | 00:00:00 | | 2015-03-25 | 803,200 | 0.60 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2015-04-07 | 175,900 | 0.62 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2015-04-08 | 105,700 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2015-04-09 | 109,400 | 0.62 | 0.62 | 0.61 | 0.62 | 00:00:00 | | 2015-04-10 | 149,500 | 0.62 | 0.63 | 0.61 | 0.62 | 00:00:00 | | 2015-04-13 | 108,600 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2015-04-21 | 1,058,000 | 0.63 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2015-04-22 | 120,900 | 0.65 | 0.65 | 0.63 | 0.63 | 00:00:00 | | 2015-04-27 | 828,500 | 0.63 | 0.65 | 0.62 | 0.63 | 00:00:00 | | 2015-04-28 | 374,500 | 0.63 | 0.65 | 0.63 | 0.64 | 00:00:00 | | 2015-05-01 | 1,057,400 | 0.71 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2015-05-04 | 1,573,700 | 0.73 | 0.75 | 0.72 | 0.72 | 00:00:00 | | 2015-05-25 | 158,900 | 0.70 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2015-05-26 | 270,700 | 0.70 | 0.70 | 0.69 | 0.70 | 00:00:00 | | 2015-05-27 | 655,400 | 0.69 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2015-06-01 | 333,100 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | | 2015-06-11 | 114,700 | 0.68 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2015-06-17 | 204,200 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2015-06-18 | 1,034,000 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2015-07-02 | 912,700 | 0.66 | 0.67 | 0.64 | 0.66 | 00:00:00 | | 2015-07-06 | 1,658,500 | 0.65 | 0.69 | 0.64 | 0.67 | 00:00:00 | | 2015-07-13 | 401,700 | 0.68 | 0.68 | 0.64 | 0.65 | 00:00:00 | | 2015-07-14 | 404,400 | 0.66 | 0.67 | 0.64 | 0.67 | 00:00:00 | | 2015-07-15 | 98,500 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2015-07-27 | 710,900 | 0.57 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2015-07-28 | 162,400 | 0.59 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2015-07-29 | 357,900 | 0.56 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2015-07-30 | 428,400 | 0.58 | 0.64 | 0.58 | 0.63 | 00:00:00 | | 2015-07-31 | 606,100 | 0.63 | 0.68 | 0.63 | 0.65 | 00:00:00 | | 2015-08-10 | 285,200 | 0.65 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2015-08-11 | 275,500 | 0.66 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2015-08-12 | 385,100 | 0.66 | 0.68 | 0.66 | 0.66 | 00:00:00 | | 2015-08-13 | 458,600 | 0.67 | 0.69 | 0.64 | 0.65 | 00:00:00 | | 2015-08-14 | 511,000 | 0.66 | 0.66 | 0.64 | 0.64 | 00:00:00 | | 2015-08-18 | 125,800 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2015-08-19 | 426,800 | 0.63 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2015-08-20 | 1,045,400 | 0.66 | 0.69 | 0.66 | 0.67 | 00:00:00 | | 2015-08-21 | 153,900 | 0.68 | 0.68 | 0.63 | 0.64 | 00:00:00 | | 2015-08-24 | 893,800 | 0.64 | 0.65 | 0.61 | 0.63 | 00:00:00 | | 2015-08-25 | 315,100 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2015-08-26 | 266,000 | 0.62 | 0.62 | 0.59 | 0.60 | 00:00:00 | | 2015-08-27 | 411,300 | 0.60 | 0.61 | 0.57 | 0.57 | 00:00:00 | | 2015-08-28 | 263,500 | 0.59 | 0.62 | 0.59 | 0.61 | 00:00:00 | | 2015-09-03 | 320,800 | 0.62 | 0.65 | 0.60 | 0.63 | 00:00:00 | | 2015-09-04 | 163,500 | 0.63 | 0.63 | 0.60 | 0.61 | 00:00:00 | | 2015-09-09 | 105,000 | 0.61 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2015-09-10 | 135,700 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2015-09-11 | 206,700 | 0.62 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2015-09-15 | 80,000 | 0.59 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2015-09-16 | 91,600 | 0.59 | 0.61 | 0.59 | 0.60 | 00:00:00 | | 2015-09-18 | 233,200 | 0.63 | 0.64 | 0.62 | 0.64 | 00:00:00 | | 2015-10-01 | 191,200 | 0.61 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2015-10-02 | 767,200 | 0.63 | 0.67 | 0.63 | 0.67 | 00:00:00 | | 2015-10-05 | 458,900 | 0.66 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2015-10-14 | 358,800 | 0.73 | 0.74 | 0.71 | 0.74 | 00:00:00 | | 2015-10-19 | 104,600 | 0.74 | 0.74 | 0.73 | 0.74 | 00:00:00 | | 2015-10-22 | 270,900 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2015-10-23 | 338,500 | 0.78 | 0.79 | 0.77 | 0.79 | 00:00:00 | | 2015-10-27 | 273,200 | 0.78 | 0.80 | 0.78 | 0.79 | 00:00:00 | | 2015-10-28 | 1,334,800 | 0.79 | 0.82 | 0.77 | 0.77 | 00:00:00 | | 2015-10-29 | 782,600 | 0.76 | 0.77 | 0.71 | 0.72 | 00:00:00 | | 2015-10-30 | 147,700 | 0.73 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2015-11-02 | 181,600 | 0.72 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2015-11-04 | 119,800 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2015-11-05 | 521,100 | 0.72 | 0.76 | 0.72 | 0.74 | 00:00:00 | | 2015-11-06 | 534,800 | 0.73 | 0.74 | 0.71 | 0.72 | 00:00:00 | | 2015-11-10 | 125,400 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2015-11-11 | 377,900 | 0.72 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2015-11-12 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2015-11-13 | 168,900 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2015-11-16 | 47,500 | 0.71 | 0.72 | 0.70 | 0.72 | 00:00:00 | | 2015-11-17 | 309,300 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2015-11-18 | 118,100 | 0.71 | 0.72 | 0.70 | 0.71 | 00:00:00 | | 2015-11-19 | 520,900 | 0.71 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2015-11-20 | 180,800 | 0.74 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2015-11-23 | 462,200 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | | 2015-11-26 | 36,200 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2015-11-27 | 141,900 | 0.72 | 0.73 | 0.71 | 0.73 | 00:00:00 | | 2015-12-03 | 6,142,400 | 0.71 | 0.78 | 0.71 | 0.73 | 00:00:00 | | 2015-12-10 | 545,700 | 0.72 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2015-12-11 | 91,200 | 0.74 | 0.75 | 0.73 | 0.74 | 00:00:00 | | 2015-12-14 | 181,600 | 0.74 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2015-12-22 | 234,600 | 0.75 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2015-12-23 | 113,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2015-12-29 | 118,800 | 0.76 | 0.78 | 0.76 | 0.78 | 00:00:00 | | 2015-12-30 | 355,800 | 0.77 | 0.78 | 0.76 | 0.77 | 00:00:00 | | 2015-12-31 | 170,600 | 0.78 | 0.79 | 0.78 | 0.78 | 00:00:00 | | 2016-01-04 | 285,300 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2016-01-05 | 96,400 | 0.79 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2016-01-06 | 2,395,700 | 0.80 | 0.90 | 0.80 | 0.88 | 00:00:00 | | 2016-01-07 | 2,614,400 | 0.87 | 0.97 | 0.87 | 0.92 | 00:00:00 | | 2016-01-08 | 500,700 | 0.90 | 0.92 | 0.85 | 0.87 | 00:00:00 | | 2016-01-12 | 573,000 | 0.89 | 0.89 | 0.84 | 0.85 | 00:00:00 | | 2016-01-13 | 609,000 | 0.86 | 0.92 | 0.86 | 0.89 | 00:00:00 | | 2016-01-14 | 332,900 | 0.88 | 0.89 | 0.84 | 0.84 | 00:00:00 | | 2016-01-15 | 317,500 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2016-01-21 | 1,204,300 | 0.86 | 0.91 | 0.85 | 0.89 | 00:00:00 | | 2016-01-22 | 331,100 | 0.91 | 0.94 | 0.88 | 0.94 | 00:00:00 | | 2016-01-25 | 1,384,500 | 0.95 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2016-02-02 | 544,400 | 0.95 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2016-02-03 | 452,500 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2016-02-09 | 567,000 | 1.07 | 1.09 | 1.04 | 1.05 | 00:00:00 | | 2016-02-10 | 643,600 | 1.02 | 1.08 | 1.01 | 1.05 | 00:00:00 | | 2016-02-16 | 1,319,900 | 1.11 | 1.20 | 1.11 | 1.19 | 00:00:00 | | 2016-02-17 | 2,199,500 | 1.11 | 1.23 | 1.11 | 1.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
