|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-12-11 | 190,900 | 0.49 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2001-12-12 | 16,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-12-13 | 31,900 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2001-12-14 | 458,800 | 0.50 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2001-12-17 | 41,300 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2001-12-18 | 53,300 | 0.49 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2001-12-19 | 155,500 | 0.51 | 0.54 | 0.51 | 0.51 | 00:00:00 | | 2001-12-20 | 51,000 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2001-12-21 | 282,400 | 0.53 | 0.55 | 0.50 | 0.55 | 00:00:00 | | 2001-12-24 | 32,800 | 0.55 | 0.58 | 0.53 | 0.55 | 00:00:00 | | 2001-12-27 | 63,900 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2001-12-28 | 136,700 | 0.55 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-12-31 | 21,700 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2002-01-02 | 14,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2002-01-03 | 54,000 | 0.55 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2002-01-04 | 58,100 | 0.56 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2002-01-07 | 41,500 | 0.55 | 0.59 | 0.55 | 0.58 | 00:00:00 | | 2002-01-08 | 20,800 | 0.57 | 0.59 | 0.57 | 0.58 | 00:00:00 | | 2002-01-09 | 111,300 | 0.57 | 0.61 | 0.57 | 0.59 | 00:00:00 | | 2002-01-10 | 237,200 | 0.62 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2002-01-11 | 49,800 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2002-01-14 | 32,000 | 0.57 | 0.60 | 0.57 | 0.60 | 00:00:00 | | 2002-01-15 | 215,700 | 0.60 | 0.62 | 0.56 | 0.60 | 00:00:00 | | 2002-01-16 | 252,400 | 0.60 | 0.69 | 0.60 | 0.66 | 00:00:00 | | 2002-01-17 | 129,300 | 0.66 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2002-01-18 | 42,200 | 0.63 | 0.63 | 0.61 | 0.63 | 00:00:00 | | 2002-01-21 | 109,600 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2002-01-22 | 59,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2002-01-23 | 123,100 | 0.62 | 0.62 | 0.60 | 0.61 | 00:00:00 | | 2002-01-24 | 30,700 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2002-01-25 | 56,700 | 0.60 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2002-01-28 | 20,200 | 0.63 | 0.66 | 0.62 | 0.65 | 00:00:00 | | 2002-01-29 | 70,600 | 0.64 | 0.69 | 0.64 | 0.68 | 00:00:00 | | 2002-01-30 | 159,900 | 0.66 | 0.74 | 0.66 | 0.72 | 00:00:00 | | 2002-01-31 | 54,600 | 0.73 | 0.73 | 0.70 | 0.72 | 00:00:00 | | 2002-02-01 | 2,720 | 0.74 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2002-02-04 | 272,200 | 0.85 | 0.95 | 0.84 | 0.93 | 00:00:00 | | 2002-02-05 | 427,100 | 0.93 | 0.97 | 0.88 | 0.95 | 00:00:00 | | 2002-02-06 | 278,900 | 0.94 | 0.94 | 0.84 | 0.90 | 00:00:00 | | 2002-02-07 | 271,900 | 0.87 | 0.93 | 0.87 | 0.92 | 00:00:00 | | 2002-02-08 | 323,400 | 0.95 | 1.00 | 0.91 | 0.96 | 00:00:00 | | 2002-02-11 | 100,200 | 0.95 | 0.95 | 0.88 | 0.89 | 00:00:00 | | 2002-02-12 | 106,000 | 0.90 | 0.91 | 0.87 | 0.90 | 00:00:00 | | 2002-02-13 | 143,700 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2002-02-14 | 140,500 | 0.86 | 0.89 | 0.84 | 0.87 | 00:00:00 | | 2002-02-15 | 168,800 | 0.90 | 0.92 | 0.89 | 0.90 | 00:00:00 | | 2002-02-18 | 208,800 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2002-02-19 | 193,900 | 0.92 | 0.92 | 0.85 | 0.87 | 00:00:00 | | 2002-02-20 | 94,300 | 0.86 | 0.86 | 0.84 | 0.84 | 00:00:00 | | 2002-02-21 | 131,800 | 0.85 | 0.90 | 0.84 | 0.90 | 00:00:00 | | 2002-02-22 | 214,500 | 0.90 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2002-02-25 | 43,300 | 0.91 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2002-02-26 | 830,200 | 0.89 | 0.91 | 0.84 | 0.90 | 00:00:00 | | 2002-02-27 | 249,100 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2002-02-28 | 87,200 | 0.86 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2002-03-01 | 369,400 | 0.86 | 0.86 | 0.82 | 0.86 | 00:00:00 | | 2002-03-04 | 76,300 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2002-03-05 | 143,000 | 0.80 | 0.83 | 0.79 | 0.82 | 00:00:00 | | 2002-03-06 | 126,300 | 0.82 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2002-03-07 | 40,500 | 0.82 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2002-03-08 | 42,800 | 0.80 | 0.80 | 0.76 | 0.77 | 00:00:00 | | 2002-03-11 | 409,200 | 0.79 | 0.84 | 0.77 | 0.82 | 00:00:00 | | 2002-03-12 | 99,700 | 0.83 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2002-03-13 | 99,600 | 0.84 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2002-03-14 | 203,300 | 0.80 | 0.87 | 0.80 | 0.82 | 00:00:00 | | 2002-03-15 | 90,700 | 0.83 | 0.89 | 0.83 | 0.88 | 00:00:00 | | 2002-03-18 | 120,400 | 0.90 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2002-03-19 | 168,700 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2002-03-20 | 25,800 | 0.89 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2002-03-21 | 64,700 | 0.87 | 0.90 | 0.86 | 0.87 | 00:00:00 | | 2002-03-22 | 205,500 | 0.91 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2002-03-25 | 158,300 | 0.92 | 0.95 | 0.89 | 0.95 | 00:00:00 | | 2002-03-26 | 203,800 | 0.95 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2002-03-27 | 354,500 | 1.00 | 1.10 | 1.00 | 1.06 | 00:00:00 | | 2002-03-28 | 767,900 | 1.00 | 1.03 | 0.95 | 0.98 | 00:00:00 | | 2002-04-01 | 200,800 | 1.04 | 1.15 | 1.04 | 1.14 | 00:00:00 | | 2002-04-02 | 374,000 | 1.17 | 1.20 | 1.11 | 1.15 | 00:00:00 | | 2002-04-03 | 268,700 | 1.14 | 1.14 | 1.03 | 1.12 | 00:00:00 | | 2002-04-04 | 136,300 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2002-04-05 | 221,100 | 1.06 | 1.16 | 1.05 | 1.16 | 00:00:00 | | 2002-04-08 | 98,800 | 1.10 | 1.17 | 1.05 | 1.13 | 00:00:00 | | 2002-04-09 | 93,100 | 1.12 | 1.12 | 1.07 | 1.10 | 00:00:00 | | 2002-04-10 | 223,500 | 1.08 | 1.24 | 1.06 | 1.23 | 00:00:00 | | 2002-04-11 | 404,100 | 1.19 | 1.38 | 1.19 | 1.27 | 00:00:00 | | 2002-04-12 | 421,600 | 1.33 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2002-04-15 | 74,500 | 1.28 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2002-04-16 | 167,400 | 1.18 | 1.27 | 1.18 | 1.25 | 00:00:00 | | 2002-04-17 | 447,800 | 1.30 | 1.48 | 1.30 | 1.40 | 00:00:00 | | 2002-04-18 | 659,800 | 1.44 | 1.59 | 1.44 | 1.49 | 00:00:00 | | 2002-04-19 | 300,100 | 1.47 | 1.50 | 1.45 | 1.47 | 00:00:00 | | 2002-04-22 | 357,100 | 1.42 | 1.62 | 1.42 | 1.60 | 00:00:00 | | 2002-04-23 | 159,600 | 1.61 | 1.62 | 1.54 | 1.62 | 00:00:00 | | 2002-04-24 | 283,300 | 1.58 | 1.64 | 1.50 | 1.51 | 00:00:00 | | 2002-04-25 | 262,400 | 1.59 | 1.64 | 1.53 | 1.64 | 00:00:00 | | 2002-04-26 | 388,500 | 1.60 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2002-04-29 | 206,400 | 1.58 | 1.67 | 1.57 | 1.66 | 00:00:00 | | 2002-04-30 | 169,900 | 1.61 | 1.61 | 1.49 | 1.56 | 00:00:00 | | 2002-05-01 | 499,300 | 1.57 | 1.70 | 1.57 | 1.65 | 00:00:00 | | 2002-05-02 | 174,300 | 1.67 | 1.70 | 1.56 | 1.67 | 00:00:00 | | 2002-05-03 | 247,000 | 1.69 | 1.70 | 1.64 | 1.64 | 00:00:00 | | 2002-05-06 | 386,600 | 1.68 | 1.82 | 1.68 | 1.80 | 00:00:00 | | 2002-05-07 | 182,000 | 1.79 | 1.80 | 1.70 | 1.78 | 00:00:00 | | 2002-05-08 | 146,200 | 1.67 | 1.75 | 1.67 | 1.72 | 00:00:00 | | 2002-05-09 | 102,600 | 1.70 | 1.73 | 1.65 | 1.66 | 00:00:00 | | 2002-05-10 | 295,000 | 1.68 | 1.75 | 1.66 | 1.73 | 00:00:00 | | 2002-05-13 | 126,000 | 1.74 | 1.78 | 1.70 | 1.75 | 00:00:00 | | 2002-05-14 | 195,500 | 1.69 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2002-05-15 | 168,000 | 1.63 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2002-05-16 | 149,300 | 1.62 | 1.66 | 1.58 | 1.61 | 00:00:00 | | 2002-05-17 | 108,200 | 1.63 | 1.71 | 1.63 | 1.71 | 00:00:00 | | 2002-05-21 | 265,700 | 1.78 | 1.82 | 1.75 | 1.77 | 00:00:00 | | 2002-05-22 | 560,500 | 1.81 | 1.84 | 1.68 | 1.70 | 00:00:00 | | 2002-05-23 | 559,200 | 1.58 | 1.70 | 1.58 | 1.62 | 00:00:00 | | 2002-05-24 | 786,000 | 1.58 | 1.58 | 1.46 | 1.50 | 00:00:00 | | 2002-05-27 | 502,300 | 1.47 | 1.50 | 1.41 | 1.50 | 00:00:00 | | 2002-05-28 | 415,800 | 1.55 | 1.70 | 1.54 | 1.70 | 00:00:00 | | 2002-05-29 | 275,600 | 1.73 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2002-05-30 | 354,400 | 1.61 | 1.82 | 1.61 | 1.82 | 00:00:00 | | 2002-05-31 | 472,400 | 1.86 | 1.86 | 1.70 | 1.75 | 00:00:00 | | 2002-06-03 | 180,800 | 1.78 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2002-06-04 | 627,500 | 1.80 | 1.90 | 1.77 | 1.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
