|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-06-04 | 627,500 | 1.80 | 1.90 | 1.77 | 1.80 | 00:00:00 | | 2002-06-05 | 168,500 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | | 2002-06-06 | 112,300 | 1.74 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2002-06-07 | 129,800 | 1.78 | 1.80 | 1.65 | 1.73 | 00:00:00 | | 2002-06-10 | 188,200 | 1.68 | 1.68 | 1.55 | 1.55 | 00:00:00 | | 2002-06-11 | 149,900 | 1.57 | 1.64 | 1.45 | 1.64 | 00:00:00 | | 2002-06-12 | 80,800 | 1.60 | 1.75 | 1.60 | 1.70 | 00:00:00 | | 2002-06-13 | 178,400 | 1.70 | 1.74 | 1.63 | 1.74 | 00:00:00 | | 2002-06-14 | 325,600 | 1.75 | 1.87 | 1.75 | 1.87 | 00:00:00 | | 2002-06-17 | 251,300 | 1.80 | 1.90 | 1.77 | 1.87 | 00:00:00 | | 2002-06-18 | 160,800 | 1.80 | 1.90 | 1.80 | 1.89 | 00:00:00 | | 2002-06-19 | 162,900 | 1.90 | 1.98 | 1.89 | 1.93 | 00:00:00 | | 2002-06-20 | 294,000 | 1.93 | 2.19 | 1.93 | 2.18 | 00:00:00 | | 2002-06-21 | 223,600 | 2.19 | 2.19 | 2.05 | 2.05 | 00:00:00 | | 2002-06-24 | 196,200 | 2.10 | 2.24 | 2.05 | 2.05 | 00:00:00 | | 2002-06-25 | 450,900 | 2.10 | 2.10 | 1.93 | 2.01 | 00:00:00 | | 2002-06-26 | 220,000 | 2.10 | 2.10 | 1.96 | 1.99 | 00:00:00 | | 2002-06-27 | 286,300 | 1.99 | 2.15 | 1.97 | 2.10 | 00:00:00 | | 2002-06-28 | 512,800 | 2.05 | 2.16 | 2.05 | 2.13 | 00:00:00 | | 2002-07-02 | 296,500 | 2.05 | 2.15 | 2.05 | 2.11 | 00:00:00 | | 2002-07-03 | 503,900 | 1.90 | 2.06 | 1.90 | 2.00 | 00:00:00 | | 2002-07-04 | 151,000 | 2.00 | 2.08 | 2.00 | 2.03 | 00:00:00 | | 2002-07-05 | 320,300 | 2.05 | 2.07 | 2.00 | 2.02 | 00:00:00 | | 2002-07-08 | 126,200 | 2.03 | 2.15 | 2.03 | 2.15 | 00:00:00 | | 2002-07-09 | 473,800 | 2.12 | 2.45 | 2.12 | 2.36 | 00:00:00 | | 2002-07-10 | 137,700 | 2.30 | 2.30 | 2.15 | 2.25 | 00:00:00 | | 2002-07-11 | 141,500 | 2.22 | 2.30 | 2.19 | 2.19 | 00:00:00 | | 2002-07-12 | 85,100 | 2.05 | 2.17 | 2.05 | 2.17 | 00:00:00 | | 2002-07-15 | 95,100 | 2.20 | 2.25 | 2.07 | 2.15 | 00:00:00 | | 2002-07-16 | 68,400 | 2.15 | 2.15 | 1.95 | 2.05 | 00:00:00 | | 2002-07-17 | 107,000 | 1.92 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2002-07-18 | 324,000 | 1.86 | 1.88 | 1.70 | 1.80 | 00:00:00 | | 2002-07-19 | 137,500 | 1.88 | 2.08 | 1.85 | 1.92 | 00:00:00 | | 2002-07-22 | 60,200 | 1.85 | 1.85 | 1.72 | 1.80 | 00:00:00 | | 2002-07-23 | 105,900 | 1.75 | 1.75 | 1.50 | 1.58 | 00:00:00 | | 2002-07-24 | 440,200 | 1.45 | 1.50 | 1.23 | 1.49 | 00:00:00 | | 2002-07-25 | 108,400 | 1.54 | 1.54 | 1.41 | 1.41 | 00:00:00 | | 2002-07-26 | 305,800 | 1.33 | 1.33 | 1.12 | 1.23 | 00:00:00 | | 2002-07-29 | 349,600 | 1.17 | 1.22 | 1.15 | 1.18 | 00:00:00 | | 2002-07-30 | 294,900 | 1.23 | 1.34 | 1.21 | 1.26 | 00:00:00 | | 2002-07-31 | 272,900 | 1.30 | 1.35 | 1.21 | 1.30 | 00:00:00 | | 2002-08-01 | 209,900 | 1.22 | 1.28 | 1.18 | 1.28 | 00:00:00 | | 2002-08-02 | 307,900 | 1.28 | 1.35 | 1.25 | 1.33 | 00:00:00 | | 2002-08-06 | 98,500 | 1.32 | 1.35 | 1.25 | 1.30 | 00:00:00 | | 2002-08-07 | 204,500 | 1.45 | 1.49 | 1.38 | 1.45 | 00:00:00 | | 2002-08-08 | 37,600 | 1.46 | 1.46 | 1.31 | 1.40 | 00:00:00 | | 2002-08-09 | 69,800 | 1.40 | 1.54 | 1.40 | 1.48 | 00:00:00 | | 2002-08-12 | 128,200 | 1.50 | 1.60 | 1.50 | 1.54 | 00:00:00 | | 2002-08-13 | 49,500 | 1.58 | 1.65 | 1.55 | 1.59 | 00:00:00 | | 2002-08-14 | 74,400 | 1.72 | 1.72 | 1.53 | 1.53 | 00:00:00 | | 2002-08-15 | 66,800 | 1.52 | 1.60 | 1.43 | 1.59 | 00:00:00 | | 2002-08-16 | 31,300 | 1.57 | 1.59 | 1.50 | 1.59 | 00:00:00 | | 2002-08-19 | 61,200 | 1.45 | 1.45 | 1.35 | 1.45 | 00:00:00 | | 2002-08-20 | 32,300 | 1.41 | 1.45 | 1.40 | 1.43 | 00:00:00 | | 2002-08-21 | 29,000 | 1.40 | 1.43 | 1.35 | 1.38 | 00:00:00 | | 2002-08-22 | 99,500 | 1.35 | 1.35 | 1.23 | 1.27 | 00:00:00 | | 2002-08-23 | 58,400 | 1.26 | 1.34 | 1.26 | 1.28 | 00:00:00 | | 2002-08-26 | 115,500 | 1.30 | 1.40 | 1.28 | 1.36 | 00:00:00 | | 2002-08-27 | 151,800 | 1.40 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2002-08-28 | 59,900 | 1.50 | 1.54 | 1.45 | 1.54 | 00:00:00 | | 2002-08-29 | 235,300 | 1.55 | 1.57 | 1.51 | 1.57 | 00:00:00 | | 2002-08-30 | 208,200 | 1.60 | 1.73 | 1.55 | 1.64 | 00:00:00 | | 2002-09-03 | 157,200 | 1.65 | 1.70 | 1.56 | 1.63 | 00:00:00 | | 2002-09-04 | 938,900 | 1.30 | 1.35 | 1.20 | 1.27 | 00:00:00 | | 2002-09-05 | 797,100 | 1.26 | 1.29 | 1.15 | 1.25 | 00:00:00 | | 2002-09-06 | 222,900 | 1.34 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2002-09-09 | 213,300 | 1.34 | 1.42 | 1.34 | 1.37 | 00:00:00 | | 2002-09-10 | 85,800 | 1.34 | 1.34 | 1.31 | 1.31 | 00:00:00 | | 2002-09-11 | 83,400 | 1.31 | 1.31 | 1.29 | 1.30 | 00:00:00 | | 2002-09-12 | 62,200 | 1.30 | 1.35 | 1.28 | 1.32 | 00:00:00 | | 2002-09-13 | 186,700 | 1.33 | 1.33 | 1.27 | 1.32 | 00:00:00 | | 2002-09-16 | 111,000 | 1.32 | 1.34 | 1.30 | 1.31 | 00:00:00 | | 2002-09-17 | 120,600 | 1.26 | 1.29 | 1.24 | 1.24 | 00:00:00 | | 2002-09-18 | 85,000 | 1.30 | 1.32 | 1.27 | 1.29 | 00:00:00 | | 2002-09-19 | 153,900 | 1.31 | 1.40 | 1.26 | 1.40 | 00:00:00 | | 2002-09-20 | 110,500 | 1.38 | 1.43 | 1.36 | 1.40 | 00:00:00 | | 2002-09-23 | 69,700 | 1.39 | 1.43 | 1.35 | 1.36 | 00:00:00 | | 2002-09-24 | 117,500 | 1.40 | 1.42 | 1.35 | 1.39 | 00:00:00 | | 2002-09-25 | 27,600 | 1.37 | 1.37 | 1.28 | 1.32 | 00:00:00 | | 2002-09-26 | 90,200 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2002-09-27 | 97,400 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2002-09-30 | 73,000 | 1.28 | 1.29 | 1.22 | 1.22 | 00:00:00 | | 2002-10-01 | 56,500 | 1.25 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2002-10-02 | 69,600 | 1.16 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2002-10-03 | 75,000 | 1.18 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2002-10-04 | 66,100 | 1.16 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2002-10-07 | 83,100 | 1.08 | 1.12 | 1.04 | 1.10 | 00:00:00 | | 2002-10-08 | 221,500 | 1.07 | 1.07 | 0.90 | 1.00 | 00:00:00 | | 2002-10-09 | 138,100 | 1.01 | 1.01 | 0.93 | 0.95 | 00:00:00 | | 2002-10-10 | 96,700 | 0.93 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2002-10-11 | 101,700 | 0.94 | 0.95 | 0.90 | 0.92 | 00:00:00 | | 2002-10-15 | 88,700 | 0.91 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2002-10-16 | 21,200 | 0.92 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2002-10-17 | 61,300 | 0.91 | 0.91 | 0.84 | 0.85 | 00:00:00 | | 2002-10-18 | 89,700 | 0.85 | 0.88 | 0.83 | 0.86 | 00:00:00 | | 2002-10-21 | 77,400 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2002-10-22 | 11,000 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2002-10-23 | 690,600 | 0.83 | 0.95 | 0.83 | 0.95 | 00:00:00 | | 2002-10-24 | 94,900 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2002-10-25 | 51,000 | 0.96 | 0.98 | 0.95 | 0.96 | 00:00:00 | | 2002-10-28 | 76,800 | 0.95 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2002-10-29 | 75,000 | 0.98 | 1.10 | 0.98 | 1.10 | 00:00:00 | | 2002-10-30 | 43,300 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2002-10-31 | 43,300 | 1.09 | 1.12 | 1.05 | 1.08 | 00:00:00 | | 2002-11-01 | 46,400 | 1.10 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2002-11-04 | 29,800 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2002-11-05 | 71,400 | 1.16 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2002-11-06 | 54,500 | 1.12 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2002-11-07 | 43,600 | 1.15 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2002-11-08 | 44,000 | 1.19 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2002-11-11 | 212 | 1.23 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2002-11-12 | 27,400 | 1.21 | 1.21 | 1.12 | 1.18 | 00:00:00 | | 2002-11-13 | 24,500 | 1.17 | 1.21 | 1.12 | 1.12 | 00:00:00 | | 2002-11-14 | 12,400 | 1.12 | 1.14 | 1.06 | 1.14 | 00:00:00 | | 2002-11-15 | 25,400 | 1.08 | 1.14 | 1.08 | 1.13 | 00:00:00 | | 2002-11-18 | 49,700 | 1.15 | 1.15 | 1.08 | 1.08 | 00:00:00 | | 2002-11-19 | 94,600 | 1.15 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2002-11-20 | 13,100 | 1.13 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2002-11-21 | 72,500 | 1.08 | 1.08 | 1.00 | 1.05 | 00:00:00 | | 2002-11-22 | 96,700 | 1.02 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2002-11-25 | 215,300 | 0.97 | 0.99 | 0.92 | 0.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
