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

Sep. 21, 2016 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
9/23/201650.9050.9049.6250.81430
9/23/20160.200.200.200.200
9/22/201651.4551.4551.1551.15265
9/22/20160.200.200.200.200
9/21/201652.0552.0550.3151.981,119
9/21/20160.200.200.200.20850
9/20/201651.0151.5649.8650.521,428
9/20/20160.190.190.190.190
9/19/201649.9652.2449.9651.36980
9/19/20160.200.200.190.1921,000
9/16/201651.9952.6449.7449.741,376
9/16/20160.200.200.200.2010,000
9/15/201657.9658.1049.3049.7224,881
9/15/20160.200.200.200.200
9/14/201657.9960.9556.9959.508,629
9/14/20160.200.200.200.2020,000
9/13/201654.3657.8054.3657.666,792
9/13/20160.200.200.200.20130,000
9/12/201654.0354.8354.0354.831,632
9/12/20160.200.200.200.201,138
9/9/201654.5055.0053.3153.621,671
9/9/20160.210.210.210.210
9/8/201654.1255.5454.1254.767,218
9/8/20160.190.210.190.217,500
9/7/201654.2055.0053.6754.982,761
9/7/20160.190.190.190.190
9/6/201654.3254.3254.3254.3223
9/6/20160.190.190.190.191,500
9/2/201653.6854.5853.6854.32408
9/2/20160.200.200.200.200
9/1/201653.8555.1653.0454.281,473
9/1/20160.200.200.200.200
8/31/201655.6755.6753.8254.931,029
8/31/20160.200.200.200.2025,163
8/30/201655.0455.6354.0754.921,002
8/30/20160.200.200.200.20500
8/29/201656.0056.0056.0056.00232
8/29/20160.200.200.200.207,500
8/26/201653.3053.9252.0153.92480
8/26/20160.200.200.200.200
8/25/201652.4552.4551.6352.361,010
8/25/20160.200.200.200.201,000
8/24/201651.0252.4351.0251.861,118
8/24/20160.200.200.200.20166,000
8/23/201652.4852.6251.4552.061,128
8/23/20160.200.200.200.20500
8/22/201650.8053.0349.5652.041,124
8/22/20160.200.200.200.200
8/19/201650.2550.2548.8949.981,015
8/19/20160.200.200.200.200
8/18/201649.9949.9949.4849.89408
8/18/20160.200.200.200.200
8/17/201649.8049.8049.8049.80103
8/17/20160.210.210.200.2011,500
8/16/201650.5551.2049.1649.801,099
8/16/20160.200.200.200.200
8/15/201649.0450.2648.0250.261,048
8/15/20160.200.200.200.200
8/12/201648.3850.0047.5147.51539
8/12/20160.200.200.200.20105,000
8/11/201647.5347.9247.5247.90804
8/11/20160.190.200.190.2064,500
8/10/201647.8148.8047.2648.021,806
8/10/20160.200.200.200.200
8/9/201647.7648.7947.4947.981,222
8/9/20160.200.200.200.2012,500
8/8/201647.6948.6947.6148.49712
8/8/20160.200.200.200.2093,500
8/5/201648.1048.1048.1048.100
8/5/20160.200.200.200.200
8/4/201647.9148.7847.7448.10804
8/4/20160.200.200.200.200
8/3/201648.1048.1048.1048.10104
8/3/20160.200.200.200.2039,500
8/2/201648.5148.9948.5148.99207
8/2/20160.200.200.200.2018,500
8/1/201648.1648.9948.1648.23302
7/29/201648.4248.8848.2348.541,118
7/29/20160.200.200.200.200
7/28/201647.9949.8247.9948.831,118
7/28/20160.200.200.200.203,000
7/27/201647.3148.5946.9748.501,458
7/27/20160.200.200.200.205,000
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
  • Showing 1-100 of 3,174 items
  • 1
  • 2
  • 3
  • ...
  • 32
  • >>
Trading Center