$0.32 -0.01 (%) CriticalControl Solutions Corp - TSX

Dec. 19, 2014 | 12:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
12/19/201447.7749.5047.2549.501,524
12/19/20140.340.340.320.329,000
12/18/201449.4449.4449.4449.440
12/18/20140.340.340.340.340
12/17/201449.4449.4449.4449.44100
12/17/20140.340.340.340.340
12/16/201437.0837.0837.0837.080
12/16/20140.330.330.330.335,000
12/15/201451.5051.5051.5051.501,101
12/15/20140.330.330.330.3310,000
12/12/201449.9649.9649.9649.960
12/12/20140.330.330.330.3316,343
12/11/201449.9649.9649.9649.960
12/11/20140.340.340.330.3313,900
12/10/201449.9649.9649.9649.960
12/10/20140.330.330.330.330
12/9/201449.9649.9649.9649.960
12/9/20140.330.330.330.331,600
12/8/201449.9649.9649.9649.960
12/8/20140.340.340.340.340
12/5/201449.9649.9649.9649.960
12/5/20140.330.340.330.3454,632
12/4/201449.9649.9649.9649.960
12/4/20140.350.350.330.3322,270
12/3/201449.9649.9649.9649.960
12/3/20140.340.340.330.3419,000
12/2/201449.9649.9649.9649.9635
12/2/20140.350.350.320.348,900
12/1/201449.9649.9649.9649.960
12/1/20140.340.340.340.343,499
11/28/201449.9649.9649.9649.96100
11/28/20140.380.380.380.380
11/27/20140.380.380.380.386,000
11/26/201451.5051.5051.5051.500
11/26/20140.390.390.390.390
11/25/201451.5051.5051.5051.500
11/25/20140.380.380.380.380
11/24/201451.5051.5051.5051.5090
11/24/20140.390.390.390.3976
11/21/201451.5051.5051.5051.50600
11/21/20140.380.380.380.380
11/20/201451.5051.5051.5051.500
11/20/20140.380.380.380.38500
11/19/201451.5051.5051.5051.500
11/19/20140.390.390.390.392,254
11/18/201451.0051.5050.9351.50338
11/18/20140.400.400.400.4010,000
11/17/201450.5550.5550.5550.55100
11/17/20140.400.400.400.400
11/14/201449.5050.1549.5050.121,275
11/14/20140.410.420.410.4214,000
11/13/201450.5050.5050.5050.5010
11/13/20140.410.410.400.405,750
11/12/201446.8046.8046.8046.800
11/12/20140.400.400.400.407,500
11/11/201446.8046.8046.8046.800
11/11/20140.400.410.350.4033,300
11/10/201446.8046.8046.8046.8050
11/10/20140.350.410.310.4138,700
11/7/201443.0043.0043.0043.000
11/7/20140.420.420.350.3848,000
11/6/201443.0043.0043.0043.0070
11/6/20140.410.410.410.415,000
11/5/201443.0043.0043.0043.000
11/5/20140.400.400.400.400
11/4/201443.0043.0043.0043.000
11/4/20140.380.380.380.380
11/3/201443.0043.0043.0043.0075
11/3/20140.410.410.380.3847,320
10/31/201448.0048.0046.8046.80642
10/31/20140.410.410.410.415,028
10/30/201446.2546.2546.2546.25100
10/30/20140.410.410.410.4121,500
10/29/201443.0043.0043.0043.000
10/29/20140.430.430.410.4112,500
10/28/201443.0043.0043.0043.000
10/28/20140.420.440.420.4240,417
10/27/201447.5047.5047.0047.00270
10/27/20140.430.440.430.4413,000
10/24/201446.3546.3546.3546.350
10/24/20140.410.410.410.410
10/23/201446.3546.3546.3546.35106
10/23/20140.430.430.410.4128,166
10/22/201447.5650.2546.2350.25430
10/22/20140.410.410.410.410
10/21/201450.2550.2550.2550.25200
10/21/20140.420.420.410.416,500
10/20/201443.0043.0043.0043.000
10/20/20140.420.420.410.4229,553
10/17/201448.9950.2548.9950.25269
10/17/20140.420.420.420.4223,894
10/16/201443.0043.0043.0043.002
10/16/20140.420.420.420.4266
10/15/201443.0043.0043.0043.000
10/15/20140.420.420.420.420
10/14/201445.0045.0045.0045.000
10/14/20140.440.440.420.4217,650
10/13/201451.4951.4951.4951.4925
10/10/201451.4951.4951.4951.490
10/10/20140.430.430.430.430
  • Showing 1-100 of 3,623 items
  • 1
  • 2
  • 3
  • ...
  • 37
  • >>
Trading Center