$0.20 0.00 (%) Critical Control Energy Services Corp - Toronto Stock Exchange

Jul. 26, 2016 | 12:26 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
7/26/201649.8149.8146.7348.151,053
7/26/20160.200.200.200.2011,000
7/25/201649.7349.7347.6348.901,278
7/25/20160.200.200.200.203,000
7/22/201647.3047.3047.3047.300
7/22/20160.200.200.200.200
7/21/201647.7148.1547.1847.301,720
7/21/20160.200.200.200.200
7/20/201648.6549.4647.9647.963,160
7/20/20160.200.200.200.207,750
7/19/201648.2148.2148.2148.21100
7/19/20160.200.200.200.2037,000
7/18/201649.5650.9948.9148.91944
7/18/20160.200.200.200.200
7/15/201649.4649.4649.4649.460
7/15/20160.200.200.200.200
7/14/201648.4149.4648.4149.46314
7/14/20160.200.200.200.200
7/13/201650.1350.1350.1350.130
7/13/20160.200.200.200.201,000
7/12/201649.2250.7049.0150.13706
7/12/20160.210.210.210.210
7/11/201651.1651.1848.6149.132,702
7/11/20160.210.210.210.212,000
7/8/201651.1851.1850.0850.081,213
7/8/20160.200.200.200.200
7/7/201651.0251.4049.8751.001,113
7/7/20160.200.200.200.200
7/6/201650.0050.9550.0050.653,490
7/6/20160.200.200.200.209,500
7/5/201651.0051.4949.8549.851,109
7/5/20160.200.210.200.21111,000
7/4/20160.200.200.200.201,250
7/1/201650.6050.6050.6050.600
6/30/201649.7050.6049.7050.60700
6/30/20160.190.190.190.1935,000
6/29/201649.9749.9749.9749.970
6/29/20160.200.200.200.200
6/28/201649.9749.9749.9749.970
6/28/20160.200.200.200.200
6/27/201650.0150.3049.9749.971,185
6/27/20160.200.200.200.2052,000
6/24/201650.8150.8150.8150.810
6/24/20160.180.180.180.180
6/23/201651.0051.0050.8150.81209
6/23/20160.180.180.180.1814,000
6/22/201651.0052.0050.9951.98732
6/22/20160.180.180.180.180
6/21/201650.0050.0050.0050.000
6/21/20160.180.180.180.1820,000
6/20/201650.0050.0050.0050.000
6/20/20160.180.180.180.180
6/17/201650.0050.0050.0050.000
6/17/20160.180.180.180.182,000
6/16/201647.0050.0047.0050.006,094
6/16/20160.170.170.170.170
6/15/201647.0047.0047.0047.000
6/15/20160.170.170.170.170
6/14/201647.0047.0047.0047.00202
6/14/20160.180.180.170.1730,000
6/13/201647.6147.6147.6147.610
6/13/20160.190.190.180.1832,800
6/10/201647.6147.6147.6147.610
6/10/20160.190.190.190.1930,000
6/9/201647.6147.6147.6147.610
6/9/20160.190.190.190.196,500
6/8/201647.6147.6147.6147.610
6/8/20160.190.190.190.190
6/7/201647.6147.6147.6147.610
6/7/20160.190.190.190.190
6/6/201647.6147.6147.6147.610
6/6/20160.190.190.190.190
6/3/201647.6147.6147.6147.610
6/3/20160.190.190.190.19500
6/2/201647.6147.6147.6147.610
6/2/20160.190.190.190.190
6/1/201647.6147.6147.6147.610
6/1/20160.190.190.190.194,000
5/31/201647.6147.6147.6147.610
5/31/20160.200.200.200.200
5/30/20160.200.200.200.200
5/27/201647.6147.6147.6147.610
5/27/20160.200.200.200.20155,000
5/26/201647.6147.6147.6147.610
5/26/20160.190.190.190.193,000
5/25/201648.0048.0046.0047.61694
5/25/20160.190.190.190.1919,000
5/24/201650.0050.0049.4349.43800
5/24/20160.210.210.180.19111,231
5/23/201650.9050.9050.9050.900
5/20/201650.9050.9050.9050.900
5/20/20160.190.190.190.1930,000
5/19/201650.9050.9050.9050.90353
5/19/20160.190.190.180.1820,000
5/18/201646.0046.4546.0046.45717
5/18/20160.190.190.190.192,000
5/17/201648.0048.0048.0048.000
5/17/20160.190.190.190.193,395
5/16/201648.0048.0048.0048.002
5/16/20160.180.180.180.180
  • Showing 1-100 of 3,216 items
  • 1
  • 2
  • 3
  • ...
  • 33
  • >>
Trading Center