$0.17 +0.02 (%) Critical Control Energy Services Corp - Toronto Stock Exchange

Dec. 9, 2016 | 03:52 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
12/9/201648.4948.5048.4448.45400
12/9/20160.150.170.140.1754,000
12/8/20160.130.150.130.1543,166
12/7/201648.2548.2548.2548.25100
12/7/20160.130.130.130.1312,100
12/6/201648.0048.0048.0048.000
12/6/20160.140.140.140.140
12/5/201648.0048.0048.0048.00450
12/5/20160.140.140.140.140
12/2/201648.0048.0048.0048.000
12/2/20160.140.140.140.149,500
12/1/201648.0048.0048.0048.000
12/1/20160.140.150.130.1336,900
11/30/201648.0048.0048.0048.000
11/30/20160.120.130.120.1323,500
11/29/201648.0048.0048.0048.000
11/29/20160.130.130.120.1212,806
11/28/201648.0048.0048.0048.00100
11/28/20160.130.130.120.1231,800
11/25/201649.0049.0049.0049.000
11/25/20160.140.140.110.1191,625
11/24/20160.140.140.130.1324,500
11/23/201649.0049.0049.0049.00100
11/23/20160.140.140.140.142,500
11/22/201649.3349.3349.3349.330
11/22/20160.150.150.150.150
11/21/201649.3349.3349.3349.330
11/21/20160.150.150.150.151,833
11/18/201649.3349.3349.3349.330
11/18/20160.150.150.150.150
11/17/201649.3349.3349.3349.330
11/17/20160.130.150.130.1547,000
11/16/201649.3349.3349.3349.3350
11/16/20160.140.140.140.1410,000
11/15/201649.3349.3349.3349.3386
11/15/20160.140.140.140.1410,000
11/14/201649.3349.3349.3349.330
11/14/20160.140.180.140.147,100
11/11/201649.3349.3349.3349.330
11/11/20160.180.180.180.180
11/10/201649.3349.3349.3349.330
11/10/20160.180.180.180.187,900
11/9/201649.3349.3349.3349.334
11/9/20160.150.170.150.1739,833
11/8/201649.3349.3349.3349.335
11/8/20160.150.150.140.1431,000
11/7/201649.3349.3349.3349.3312
11/7/20160.130.140.130.144,000
11/4/201649.3349.3349.3349.330
11/4/20160.120.130.120.1313,400
11/3/201649.3349.3349.3349.330
11/3/20160.150.150.150.150
11/2/201649.3349.3349.3349.33100
11/2/20160.150.150.150.1518,000
11/1/201648.7548.7548.7548.750
11/1/20160.170.170.160.1642,100
10/31/201648.0648.7548.0648.75300
10/31/20160.170.170.170.171,000
10/28/201650.3450.3450.3450.340
10/28/20160.160.160.160.160
10/27/201650.3450.3450.3450.340
10/27/20160.160.160.160.1615,200
10/26/201649.6050.3449.6050.34524
10/26/20160.180.180.180.180
10/25/201648.6248.6248.6248.62396
10/25/20160.180.180.180.185,000
10/24/201648.2548.2548.2548.25200
10/24/20160.170.170.170.1710,700
10/21/201649.4349.4348.0048.00650
10/21/20160.190.190.190.190
10/20/201649.7249.7249.7249.720
10/20/20160.190.190.190.1910,698
10/19/201649.7249.7249.7249.72170
10/19/20160.180.180.160.1616,666
10/18/201650.5750.5750.5750.574
10/18/20160.180.180.180.18620
10/17/201650.5750.5750.5750.57100
10/17/20160.180.180.180.180
10/14/201649.3549.3549.3549.350
10/14/20160.180.180.180.180
10/13/201649.3549.3549.3549.350
10/13/20160.180.180.180.180
10/12/201650.4651.3949.3549.35600
10/12/20160.180.180.180.180
10/11/201651.0851.0851.0851.08500
10/11/20160.180.180.180.180
10/10/201652.4952.4951.1451.147,117
10/7/201651.9651.9651.9651.960
10/7/20160.180.180.180.180
10/6/201651.9651.9651.9651.960
10/6/20160.180.180.180.188,000
10/5/201651.9651.9651.9651.960
10/5/20160.190.190.170.1726,666
10/4/201652.0052.0051.9651.96421
10/4/20160.190.190.190.191,000
10/3/201652.0052.0052.0052.000
10/3/20160.200.200.200.200
9/30/201652.0052.0052.0052.000
9/30/20160.200.200.200.200
9/29/201651.3052.0051.3052.001,100
  • Showing 1-100 of 3,119 items
  • 1
  • 2
  • 3
  • ...
  • 32
  • >>
Trading Center