|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-11 | 13,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2001-06-12 | 84,400 | 0.70 | 0.72 | 0.69 | 0.69 | 00:00:00 | | 2001-06-13 | 56,200 | 0.70 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2001-06-14 | 64,000 | 0.70 | 0.75 | 0.67 | 0.70 | 00:00:00 | | 2001-06-15 | 55,500 | 0.72 | 0.73 | 0.68 | 0.68 | 00:00:00 | | 2001-06-18 | 33,400 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2001-06-19 | 50,000 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2001-06-20 | 35,100 | 0.67 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2001-06-21 | 93,000 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2001-06-22 | 11,300 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2001-06-25 | 8,100 | 0.65 | 0.69 | 0.65 | 0.67 | 00:00:00 | | 2001-06-26 | 48,200 | 0.70 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2001-06-27 | 32,500 | 0.71 | 0.71 | 0.67 | 0.67 | 00:00:00 | | 2001-06-28 | 29,600 | 0.69 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2001-06-29 | 11,500 | 0.66 | 0.66 | 0.65 | 0.65 | 00:00:00 | | 2001-07-03 | 17,900 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2001-07-04 | 900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-07-05 | 11,600 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2001-07-09 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-07-10 | 6,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-07-11 | 67,200 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2001-07-12 | 1,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-07-13 | 15,500 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2001-07-16 | 10,500 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2001-07-17 | 2,100 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-07-18 | 41,900 | 0.69 | 0.69 | 0.65 | 0.65 | 00:00:00 | | 2001-07-19 | 79,400 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2001-07-20 | 10,700 | 0.67 | 0.67 | 0.62 | 0.62 | 00:00:00 | | 2001-07-23 | 39,100 | 0.62 | 0.65 | 0.62 | 0.64 | 00:00:00 | | 2001-07-24 | 48,500 | 0.64 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2001-07-25 | 36,000 | 0.62 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2001-07-26 | 5,400 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-07-27 | 3,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-07-30 | 23,800 | 0.61 | 0.64 | 0.61 | 0.62 | 00:00:00 | | 2001-07-31 | 14,200 | 0.62 | 0.62 | 0.61 | 0.61 | 00:00:00 | | 2001-08-02 | 5,500 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | | 2001-08-03 | 9,600 | 0.60 | 0.61 | 0.60 | 0.61 | 00:00:00 | | 2001-08-07 | 8,200 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-08 | 18,000 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2001-08-09 | 5,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-08-10 | 8,700 | 0.64 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2001-08-13 | 3,400 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-08-14 | 72,000 | 0.60 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2001-08-15 | 8,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-16 | 24,400 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2001-08-17 | 1,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-08-20 | 5,300 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-08-22 | 9,200 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2001-08-23 | 2,800 | 0.57 | 0.57 | 0.53 | 0.53 | 00:00:00 | | 2001-08-24 | 11,400 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2001-08-27 | 24,500 | 0.58 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2001-08-28 | 10,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-08-29 | 8,000 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2001-08-30 | 28,400 | 0.57 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2001-08-31 | 35,700 | 0.54 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2001-09-04 | 1,500 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2001-09-05 | 24,000 | 0.52 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2001-09-06 | 26,000 | 0.55 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2001-09-07 | 18,200 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2001-09-10 | 17,000 | 0.53 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2001-09-11 | 13 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-09-13 | 20,500 | 0.58 | 0.58 | 0.51 | 0.53 | 00:00:00 | | 2001-09-14 | 35,300 | 0.53 | 0.60 | 0.53 | 0.58 | 00:00:00 | | 2001-09-17 | 58,500 | 0.60 | 0.64 | 0.56 | 0.56 | 00:00:00 | | 2001-09-19 | 154,200 | 0.59 | 0.61 | 0.59 | 0.61 | 00:00:00 | | 2001-09-20 | 69,300 | 0.60 | 0.60 | 0.59 | 0.60 | 00:00:00 | | 2001-09-21 | 120,000 | 0.60 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2001-09-24 | 23,000 | 0.55 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2001-09-25 | 626,100 | 0.57 | 0.62 | 0.57 | 0.60 | 00:00:00 | | 2001-09-26 | 26,900 | 0.60 | 0.61 | 0.57 | 0.61 | 00:00:00 | | 2001-09-27 | 51,300 | 0.57 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2001-09-28 | 82,000 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2001-10-01 | 51,500 | 0.58 | 0.60 | 0.52 | 0.57 | 00:00:00 | | 2001-10-02 | 50,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2001-10-03 | 27,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2001-10-04 | 63,000 | 0.49 | 0.53 | 0.49 | 0.52 | 00:00:00 | | 2001-10-05 | 73,100 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2001-10-09 | 74,600 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-10-10 | 16,500 | 0.52 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2001-10-11 | 5,500 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2001-10-12 | 68,500 | 0.50 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2001-10-15 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-16 | 21,100 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2001-10-18 | 2,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-10-19 | 10,300 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-10-22 | 11,300 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2001-10-23 | 23,500 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2001-10-24 | 15,400 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2001-10-25 | 37,000 | 0.53 | 0.53 | 0.50 | 0.52 | 00:00:00 | | 2001-10-26 | 15,000 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2001-10-30 | 6,900 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2001-10-31 | 81,100 | 0.53 | 0.57 | 0.53 | 0.54 | 00:00:00 | | 2001-11-01 | 3,300 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-11-02 | 31,800 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-11-05 | 1,600 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-11-06 | 49,200 | 0.52 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2001-11-07 | 26,300 | 0.51 | 0.55 | 0.51 | 0.52 | 00:00:00 | | 2001-11-08 | 9,800 | 0.52 | 0.57 | 0.52 | 0.55 | 00:00:00 | | 2001-11-09 | 8,700 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2001-11-12 | 500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-11-13 | 39,700 | 0.54 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2001-11-14 | 16,700 | 0.51 | 0.54 | 0.51 | 0.52 | 00:00:00 | | 2001-11-15 | 13,000 | 0.51 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2001-11-16 | 39,500 | 0.50 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-11-19 | 83,500 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-11-20 | 7,200 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2001-11-21 | 11,000 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2001-11-22 | 7,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-11-23 | 49,900 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2001-11-26 | 32,300 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2001-11-27 | 53,400 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2001-11-28 | 154,900 | 0.48 | 0.51 | 0.47 | 0.49 | 00:00:00 | | 2001-11-29 | 980,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2001-11-30 | 109,200 | 0.49 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2001-12-03 | 37,000 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-12-04 | 54,300 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2001-12-05 | 3,800 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-12-06 | 62,900 | 0.48 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2001-12-07 | 51,000 | 0.50 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2001-12-10 | 61,400 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2001-12-11 | 190,900 | 0.49 | 0.51 | 0.48 | 0.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
