|
 CANARC RES J - [Ticker: CCM.TO] |     | | Last Trade | 0.05 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.01 (+1.25%) | Open | 0.04 | | High | 0.05 | Low | 0.04 | | Volume | 42,100 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.08 x 0 - 0.08 x 0 | | Former Close | 0.04 | 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 | | CCM.TO quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-05 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-01-06 | 22,500 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2000-01-07 | 36,000 | 0.23 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2000-01-10 | 1,700 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-01-13 | 15,000 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2000-01-14 | 20,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-18 | 12,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-19 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-20 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-01-21 | 12,200 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-01-24 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-01-25 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-01-26 | 9,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2000-01-27 | 5,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2000-02-01 | 20,000 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2000-02-02 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2000-02-03 | 6,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-02-04 | 78,100 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2000-02-07 | 10,000 | 0.25 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2000-02-08 | 20,700 | 0.23 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2000-02-09 | 64,500 | 0.24 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2000-02-10 | 19,800 | 0.27 | 0.32 | 0.27 | 0.31 | 00:00:00 | | 2000-02-11 | 9,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2000-02-14 | 39,900 | 0.27 | 0.33 | 0.27 | 0.32 | 00:00:00 | | 2000-02-15 | 36,500 | 0.31 | 0.35 | 0.29 | 0.35 | 00:00:00 | | 2000-02-16 | 41,000 | 0.33 | 0.35 | 0.30 | 0.35 | 00:00:00 | | 2000-02-17 | 3,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-02-18 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-02-21 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-02-22 | 39,500 | 0.33 | 0.33 | 0.29 | 0.33 | 00:00:00 | | 2000-02-24 | 10,500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-02-25 | 7,200 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-02-28 | 3,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-02-29 | 65,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-03-01 | 2,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-03-02 | 26,700 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2000-03-03 | 5,000 | 0.30 | 0.30 | 0.27 | 0.27 | 00:00:00 | | 2000-03-06 | 50,000 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-03-07 | 25,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2000-03-08 | 9,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-03-09 | 16,000 | 0.28 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2000-03-10 | 35,000 | 0.27 | 0.34 | 0.27 | 0.34 | 00:00:00 | | 2000-03-13 | 131,500 | 0.29 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2000-03-14 | 8,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2000-03-15 | 18,700 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2000-03-16 | 500 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-03-17 | 29,500 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2000-03-20 | 8,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2000-03-21 | 6,800 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2000-03-22 | 20,500 | 0.37 | 0.37 | 0.30 | 0.30 | 00:00:00 | | 2000-03-24 | 29,200 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-03-27 | 18,700 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2000-03-28 | 17,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2000-03-29 | 20,500 | 0.26 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2000-03-30 | 42,900 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2000-03-31 | 8,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2000-04-03 | 500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-04-05 | 11,800 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2000-04-06 | 8,000 | 0.30 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2000-04-07 | 23,300 | 0.33 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2000-04-10 | 36,200 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2000-04-11 | 39,100 | 0.31 | 0.34 | 0.28 | 0.31 | 00:00:00 | | 2000-04-12 | 7,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-04-13 | 46,000 | 0.31 | 0.35 | 0.27 | 0.35 | 00:00:00 | | 2000-04-14 | 23,800 | 0.34 | 0.34 | 0.27 | 0.31 | 00:00:00 | | 2000-04-17 | 1,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-04-19 | 8,300 | 0.28 | 0.32 | 0.28 | 0.29 | 00:00:00 | | 2000-04-20 | 6,500 | 0.28 | 0.33 | 0.28 | 0.33 | 00:00:00 | | 2000-04-26 | 4,000 | 0.33 | 0.33 | 0.30 | 0.31 | 00:00:00 | | 2000-04-27 | 4,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-04-28 | 29,000 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2000-05-01 | 11,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-02 | 10,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2000-05-03 | 7,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2000-05-04 | 21,500 | 0.35 | 0.35 | 0.32 | 0.33 | 00:00:00 | | 2000-05-08 | 2,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-09 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-10 | 47,500 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2000-05-11 | 8,600 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-15 | 29,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-16 | 6,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-17 | 21,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2000-05-18 | 11,200 | 0.33 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2000-05-19 | 2,600 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2000-05-23 | 13,400 | 0.35 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2000-05-24 | 100,600 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2000-05-25 | 1,700 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2000-05-26 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-30 | 3,000 | 0.31 | 0.31 | 0.31 | 0.31 | 00:00:00 | | 2000-05-31 | 10,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-06-01 | 5,000 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2000-06-02 | 133,600 | 0.30 | 0.30 | 0.26 | 0.26 | 00:00:00 | | 2000-06-05 | 10,000 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2000-06-06 | 59,000 | 0.25 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2000-06-07 | 10,300 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2000-06-08 | 32,000 | 0.26 | 0.27 | 0.23 | 0.23 | 00:00:00 | | 2000-06-09 | 16,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2000-06-12 | 10,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-06-13 | 33,300 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-06-15 | 11,000 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2000-06-16 | 13,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-06-19 | 16,500 | 0.26 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2000-06-21 | 800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2000-06-22 | 12,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-06-26 | 11,200 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-06-28 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-06-29 | 600 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-04 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-05 | 8,400 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-06 | 3,600 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2000-07-07 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-12 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-13 | 17,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-14 | 1,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-17 | 11,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-07-19 | 5,000 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2000-07-21 | 12,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-24 | 12,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2000-07-25 | 10,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2000-07-26 | 20,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2000-07-27 | 35,000 | 0.26 | 0.27 | 0.26 | 0.26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
