|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-07 | 361,100 | 1.94 | 1.94 | 1.78 | 1.85 | 00:00:00 | | 2003-11-10 | 133,700 | 1.94 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2003-11-11 | 365,200 | 1.94 | 1.99 | 1.91 | 1.99 | 00:00:00 | | 2003-11-12 | 458,800 | 1.95 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2003-11-13 | 525,100 | 1.96 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2003-11-14 | 521,700 | 2.00 | 2.09 | 2.00 | 2.04 | 00:00:00 | | 2003-11-17 | 184,900 | 2.05 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2003-11-18 | 258,600 | 2.07 | 2.18 | 2.03 | 2.07 | 00:00:00 | | 2003-11-19 | 78,400 | 2.18 | 2.18 | 2.06 | 2.07 | 00:00:00 | | 2003-11-20 | 213,500 | 2.08 | 2.19 | 2.07 | 2.12 | 00:00:00 | | 2003-11-21 | 472,600 | 2.17 | 2.17 | 1.98 | 2.00 | 00:00:00 | | 2003-11-24 | 215,800 | 2.05 | 2.05 | 1.98 | 2.02 | 00:00:00 | | 2003-11-25 | 450,100 | 2.00 | 2.08 | 1.96 | 2.05 | 00:00:00 | | 2003-11-26 | 177,500 | 2.01 | 2.17 | 2.00 | 2.10 | 00:00:00 | | 2003-11-27 | 68,300 | 2.08 | 2.10 | 2.07 | 2.10 | 00:00:00 | | 2003-11-28 | 102,300 | 2.10 | 2.15 | 2.07 | 2.10 | 00:00:00 | | 2003-12-01 | 200,000 | 2.20 | 2.20 | 2.05 | 2.10 | 00:00:00 | | 2003-12-02 | 293,500 | 2.13 | 2.18 | 2.09 | 2.13 | 00:00:00 | | 2003-12-03 | 333,800 | 2.13 | 2.15 | 2.08 | 2.13 | 00:00:00 | | 2003-12-04 | 92,300 | 2.15 | 2.15 | 2.01 | 2.01 | 00:00:00 | | 2003-12-05 | 152,900 | 1.91 | 2.15 | 1.91 | 2.15 | 00:00:00 | | 2003-12-08 | 156,600 | 2.10 | 2.18 | 2.10 | 2.13 | 00:00:00 | | 2003-12-09 | 106,600 | 2.14 | 2.14 | 1.95 | 1.97 | 00:00:00 | | 2003-12-10 | 238,100 | 1.92 | 2.05 | 1.92 | 1.94 | 00:00:00 | | 2003-12-11 | 336,800 | 1.78 | 1.84 | 1.75 | 1.78 | 00:00:00 | | 2003-12-12 | 352,000 | 1.80 | 2.04 | 1.80 | 1.97 | 00:00:00 | | 2003-12-15 | 94,800 | 1.81 | 2.00 | 1.81 | 2.00 | 00:00:00 | | 2003-12-16 | 322,300 | 2.00 | 2.00 | 1.87 | 1.90 | 00:00:00 | | 2003-12-17 | 158,300 | 1.95 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2003-12-18 | 79,600 | 1.89 | 1.90 | 1.87 | 1.90 | 00:00:00 | | 2003-12-19 | 41,900 | 1.90 | 1.94 | 1.90 | 1.90 | 00:00:00 | | 2003-12-22 | 67,500 | 1.92 | 1.97 | 1.85 | 1.87 | 00:00:00 | | 2003-12-23 | 116,700 | 1.85 | 1.94 | 1.80 | 1.80 | 00:00:00 | | 2003-12-24 | 49,200 | 1.76 | 1.99 | 1.76 | 1.99 | 00:00:00 | | 2003-12-29 | 325,700 | 2.02 | 2.20 | 2.02 | 2.12 | 00:00:00 | | 2003-12-30 | 84,200 | 2.11 | 2.19 | 2.11 | 2.15 | 00:00:00 | | 2003-12-31 | 77,000 | 2.17 | 2.17 | 2.02 | 2.16 | 00:00:00 | | 2004-01-02 | 138,100 | 2.18 | 2.24 | 2.17 | 2.24 | 00:00:00 | | 2004-01-05 | 187,100 | 2.25 | 2.30 | 2.15 | 2.15 | 00:00:00 | | 2004-01-06 | 196,500 | 2.18 | 2.18 | 2.06 | 2.07 | 00:00:00 | | 2004-01-07 | 208,100 | 2.05 | 2.07 | 1.98 | 2.04 | 00:00:00 | | 2004-01-08 | 145,500 | 2.08 | 2.18 | 2.05 | 2.18 | 00:00:00 | | 2004-01-09 | 46,800 | 2.17 | 2.17 | 2.11 | 2.12 | 00:00:00 | | 2004-01-12 | 35,000 | 2.10 | 2.12 | 2.08 | 2.10 | 00:00:00 | | 2004-01-13 | 85,000 | 2.10 | 2.10 | 1.98 | 1.98 | 00:00:00 | | 2004-01-14 | 200,700 | 1.95 | 1.98 | 1.91 | 1.98 | 00:00:00 | | 2004-01-15 | 142,600 | 1.85 | 1.95 | 1.81 | 1.95 | 00:00:00 | | 2004-01-16 | 51,800 | 1.86 | 1.99 | 1.86 | 1.90 | 00:00:00 | | 2004-01-19 | 12,800 | 1.92 | 1.92 | 1.91 | 1.91 | 00:00:00 | | 2004-01-20 | 13,700 | 1.98 | 1.99 | 1.93 | 1.99 | 00:00:00 | | 2004-01-21 | 102,900 | 1.91 | 1.98 | 1.88 | 1.90 | 00:00:00 | | 2004-01-22 | 27,200 | 1.89 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2004-01-23 | 19,900 | 1.96 | 1.96 | 1.89 | 1.90 | 00:00:00 | | 2004-01-26 | 41,800 | 1.91 | 1.91 | 1.84 | 1.84 | 00:00:00 | | 2004-01-27 | 88,900 | 1.88 | 1.94 | 1.88 | 1.90 | 00:00:00 | | 2004-01-28 | 86,300 | 1.90 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2004-01-29 | 58,400 | 1.80 | 1.90 | 1.80 | 1.89 | 00:00:00 | | 2004-01-30 | 40,600 | 1.90 | 1.97 | 1.86 | 1.92 | 00:00:00 | | 2004-02-02 | 99,500 | 1.86 | 1.98 | 1.86 | 1.98 | 00:00:00 | | 2004-02-03 | 145,900 | 1.95 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2004-02-04 | 29,500 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2004-02-05 | 84,400 | 1.88 | 1.88 | 1.85 | 1.85 | 00:00:00 | | 2004-02-06 | 271,800 | 1.84 | 1.92 | 1.84 | 1.92 | 00:00:00 | | 2004-02-09 | 253,900 | 1.95 | 1.98 | 1.90 | 1.95 | 00:00:00 | | 2004-02-10 | 209,300 | 1.96 | 1.96 | 1.90 | 1.90 | 00:00:00 | | 2004-02-11 | 400,500 | 1.88 | 2.05 | 1.88 | 1.95 | 00:00:00 | | 2004-02-12 | 152,500 | 1.90 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2004-02-13 | 181,800 | 1.95 | 1.97 | 1.90 | 1.92 | 00:00:00 | | 2004-02-16 | 14,200 | 1.90 | 1.91 | 1.85 | 1.88 | 00:00:00 | | 2004-02-17 | 168,900 | 1.92 | 1.95 | 1.90 | 1.92 | 00:00:00 | | 2004-02-18 | 73,000 | 1.93 | 1.93 | 1.90 | 1.90 | 00:00:00 | | 2004-02-19 | 155,100 | 1.90 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2004-02-20 | 328,600 | 1.95 | 1.95 | 1.87 | 1.90 | 00:00:00 | | 2004-02-23 | 69,600 | 1.95 | 1.96 | 1.85 | 1.85 | 00:00:00 | | 2004-02-24 | 154,000 | 1.82 | 1.88 | 1.81 | 1.82 | 00:00:00 | | 2004-02-25 | 82,600 | 1.81 | 1.81 | 1.72 | 1.75 | 00:00:00 | | 2004-02-26 | 89,400 | 1.75 | 1.75 | 1.67 | 1.75 | 00:00:00 | | 2004-02-27 | 75,700 | 1.75 | 1.86 | 1.74 | 1.86 | 00:00:00 | | 2004-03-01 | 30,300 | 1.80 | 1.91 | 1.80 | 1.87 | 00:00:00 | | 2004-03-02 | 23,200 | 1.94 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2004-03-03 | 12,600 | 1.85 | 1.85 | 1.78 | 1.85 | 00:00:00 | | 2004-03-04 | 40,700 | 1.81 | 1.85 | 1.81 | 1.84 | 00:00:00 | | 2004-03-05 | 58,600 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2004-03-08 | 38,400 | 1.80 | 1.87 | 1.73 | 1.82 | 00:00:00 | | 2004-03-09 | 29,100 | 1.85 | 1.86 | 1.83 | 1.83 | 00:00:00 | | 2004-03-10 | 37,100 | 1.83 | 1.83 | 1.78 | 1.79 | 00:00:00 | | 2004-03-11 | 875,800 | 1.70 | 1.72 | 1.63 | 1.70 | 00:00:00 | | 2004-03-12 | 130,100 | 1.69 | 1.70 | 1.61 | 1.65 | 00:00:00 | | 2004-03-15 | 154,200 | 1.62 | 1.64 | 1.52 | 1.56 | 00:00:00 | | 2004-03-16 | 88,500 | 1.57 | 1.62 | 1.57 | 1.60 | 00:00:00 | | 2004-03-17 | 76,800 | 1.63 | 1.63 | 1.56 | 1.60 | 00:00:00 | | 2004-03-18 | 165,700 | 1.57 | 1.65 | 1.57 | 1.60 | 00:00:00 | | 2004-03-19 | 149,000 | 1.55 | 1.70 | 1.55 | 1.65 | 00:00:00 | | 2004-03-22 | 63,500 | 1.72 | 1.74 | 1.68 | 1.72 | 00:00:00 | | 2004-03-23 | 528,100 | 1.73 | 1.75 | 1.72 | 1.73 | 00:00:00 | | 2004-03-24 | 27,600 | 1.72 | 1.72 | 1.65 | 1.68 | 00:00:00 | | 2004-03-25 | 3,900 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2004-03-26 | 10,000 | 1.71 | 1.73 | 1.65 | 1.65 | 00:00:00 | | 2004-03-29 | 286,300 | 1.66 | 1.75 | 1.66 | 1.72 | 00:00:00 | | 2004-03-30 | 65,600 | 1.64 | 1.73 | 1.64 | 1.67 | 00:00:00 | | 2004-03-31 | 275,600 | 1.72 | 1.87 | 1.72 | 1.83 | 00:00:00 | | 2004-04-01 | 137,600 | 1.83 | 1.90 | 1.83 | 1.85 | 00:00:00 | | 2004-04-02 | 88,500 | 1.85 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2004-04-05 | 20,600 | 1.80 | 1.85 | 1.80 | 1.84 | 00:00:00 | | 2004-04-06 | 43,300 | 1.84 | 1.85 | 1.83 | 1.83 | 00:00:00 | | 2004-04-07 | 104,100 | 1.82 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2004-04-08 | 37,400 | 1.82 | 1.82 | 1.76 | 1.76 | 00:00:00 | | 2004-04-12 | 48,800 | 1.80 | 1.80 | 1.70 | 1.77 | 00:00:00 | | 2004-04-13 | 120,800 | 1.77 | 1.77 | 1.62 | 1.64 | 00:00:00 | | 2004-04-14 | 339,600 | 1.64 | 1.64 | 1.52 | 1.58 | 00:00:00 | | 2004-04-15 | 55,000 | 1.62 | 1.62 | 1.55 | 1.58 | 00:00:00 | | 2004-04-16 | 139,900 | 1.65 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2004-04-19 | 72,800 | 1.62 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2004-04-20 | 76,600 | 1.58 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2004-04-21 | 46,500 | 1.56 | 1.56 | 1.45 | 1.50 | 00:00:00 | | 2004-04-22 | 84,500 | 1.47 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2004-04-23 | 24,300 | 1.49 | 1.49 | 1.43 | 1.47 | 00:00:00 | | 2004-04-26 | 194,500 | 1.48 | 1.55 | 1.48 | 1.52 | 00:00:00 | | 2004-04-27 | 46,700 | 1.48 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2004-04-28 | 36,800 | 1.50 | 1.50 | 1.42 | 1.48 | 00:00:00 | | 2004-04-29 | 61,800 | 1.45 | 1.52 | 1.40 | 1.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
