$0.40 0.00 (%) CriticalControl Solutions Corp - TSX

Sep. 25, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
9/29/201451.1051.1050.0850.08201
9/29/20140.410.410.410.410
9/26/201450.4551.0550.4051.051,100
9/26/20140.400.400.400.400
9/25/201451.4951.4950.5751.441,293
9/25/20140.400.400.400.4010,000
9/24/201450.0051.4949.4049.501,417
9/24/20140.420.440.420.442,000
9/23/201450.9051.5050.9051.50799
9/23/20140.450.450.420.439,999
9/22/201451.0951.0949.6050.00806
9/22/20140.450.450.450.450
9/19/201451.5051.5051.3551.35406
9/19/20140.470.480.470.484,250
9/18/201450.4953.0050.4953.003,254
9/18/20140.460.500.450.5072,934
9/17/201449.5049.5049.5049.50500
9/17/20140.460.460.460.460
9/16/201450.4850.4850.4850.4810
9/16/20140.460.460.460.460
9/15/201450.9050.9049.0950.483,300
9/15/20140.450.450.450.450
9/12/201450.0051.0048.4948.494,800
9/12/20140.450.460.450.4630,700
9/11/201447.1149.3047.1149.302,420
9/11/20140.460.460.460.4623,500
9/10/201445.5045.5045.5045.501,000
9/10/20140.480.480.410.4550,000
9/9/201445.5045.5045.5045.5095
9/9/20140.460.460.460.460
9/8/201445.5045.5145.4945.501,424
9/8/20140.480.480.480.486,600
9/5/201445.5545.5545.5545.550
9/5/20140.450.450.450.450
9/4/201445.5045.5545.5045.55250
9/4/20140.450.450.450.450
9/3/201445.5047.0045.5047.001,079
9/3/20140.450.450.450.450
9/2/201448.5048.5048.5048.5024
9/2/20140.460.460.460.466,000
8/29/201448.5048.5048.5048.50500
8/29/20140.460.470.460.4714,000
8/28/201440.0040.0040.0040.000
8/28/20140.450.450.450.450
8/27/201440.0040.0040.0040.000
8/27/20140.460.470.460.4713,020
8/26/201446.0046.0046.0046.0095
8/26/20140.460.480.450.4775,826
8/25/201440.0040.0040.0040.000
8/25/20140.450.480.440.4810,816
8/22/201446.0046.0046.0046.000
8/22/20140.440.440.440.440
8/21/201446.0046.0046.0046.0010
8/21/20140.440.440.440.440
8/20/201446.0046.0046.0046.0010
8/20/20140.490.490.460.4627,153
8/19/201446.0046.0046.0046.0035
8/19/20140.490.490.480.4912,000
8/18/201446.0046.0046.0046.0024
8/18/20140.470.470.470.477,300
8/15/201446.0046.0046.0046.000
8/15/20140.460.460.460.460
8/14/201446.0046.0046.0046.004
8/14/20140.460.460.460.460
8/13/201446.0046.0046.0046.0055
8/13/20140.490.490.490.491,000
8/12/201440.0040.0040.0040.000
8/12/20140.480.480.480.480
8/11/201446.0046.0046.0046.001
8/11/20140.470.490.440.4835,517
8/8/201445.3846.0045.3846.00689
8/8/20140.450.490.450.495,833
8/7/201445.4045.4045.4045.40302
8/7/20140.490.490.480.4818,200
8/6/201445.0045.0045.0045.00524
8/6/20140.480.480.480.482,000
8/5/201440.0040.0040.0040.000
8/5/20140.500.500.500.5020,050
8/4/201444.9645.0044.9645.00200
8/1/201440.0040.0040.0040.000
8/1/20140.480.490.480.4912,500
7/31/201440.0040.0040.0040.000
7/31/20140.480.480.480.480
7/30/201443.1643.1643.1643.16100
7/30/20140.490.490.490.4910,000
7/29/201440.0040.0040.0040.000
7/29/20140.480.480.480.4817,500
7/28/201443.0043.0043.0043.000
7/28/20140.480.480.480.480
7/25/201445.0045.0045.0045.000
7/25/20140.480.480.480.480
7/24/201445.0045.0045.0045.00200,000
7/24/20140.480.480.480.48271
7/23/201445.0045.0045.0045.0023
7/23/20140.480.480.480.48444
7/22/201445.0045.0045.0045.001,029
7/22/20140.480.480.480.480
7/21/201444.0444.0444.0444.0470
7/21/20140.480.480.480.480
7/18/201440.0040.0040.0040.000
  • Showing 1-100 of 3,676 items
  • 1
  • 2
  • 3
  • ...
  • 37
  • >>
Trading Center