$0.35 0.00 (%) Critical Control Energy Services Corp - TSX

Jun. 29, 2015 | 12:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
7/2/201546.0046.0046.0046.000
7/2/20150.350.350.350.350
7/1/201546.0046.0046.0046.000
6/30/201546.5746.5746.5746.570
6/30/20150.350.350.350.350
6/29/201546.5746.5746.5746.570
6/29/20150.350.350.350.3531,000
6/26/201546.5746.5746.5746.570
6/26/20150.350.350.350.35500
6/25/201546.5746.5746.5746.570
6/25/20150.370.370.350.3510,000
6/24/201546.5746.5746.5746.570
6/24/20150.380.380.380.380
6/23/201546.5746.5746.5746.57210
6/23/20150.390.400.380.3819,000
6/22/201546.0046.0146.0046.01476
6/22/20150.330.360.330.36153,900
6/19/201545.8845.8845.8845.88250
6/19/20150.340.340.340.340
6/18/201547.0047.0047.0047.00198
6/18/20150.340.340.340.3411,077
6/17/201546.1146.1146.1146.110
6/17/20150.310.310.300.3032,751
6/16/201546.1146.1146.1146.110
6/16/20150.300.300.300.301,500
6/15/201546.1146.1146.1146.110
6/15/20150.300.300.300.301,075
6/12/201546.1146.1146.1146.110
6/12/20150.310.310.310.311,400
6/11/201546.1146.1146.1146.110
6/11/20150.300.300.300.300
6/10/201546.1146.1146.1146.110
6/10/20150.300.300.300.300
6/9/201546.1146.1146.1146.110
6/9/20150.300.300.300.301,000
6/8/201546.1146.1146.1146.110
6/8/20150.310.310.310.310
6/5/201546.1146.1146.1146.110
6/5/20150.310.310.310.310
6/4/201546.1146.1146.1146.11676
6/4/20150.310.310.310.312,165
6/3/201546.0046.0046.0046.000
6/3/20150.310.310.310.3111,000
6/2/201546.0046.0046.0046.00100
6/2/20150.300.300.300.3010,901
6/1/201547.0047.0047.0047.000
6/1/20150.310.310.300.3031,500
5/29/201547.0047.0047.0047.000
5/29/20150.320.320.300.30163,250
5/28/201547.0047.0047.0047.000
5/28/20150.310.320.310.329,000
5/27/201548.5448.5448.5448.540
5/27/20150.290.290.290.294,000
5/26/201548.5448.5448.5448.540
5/26/20150.280.280.280.28500
5/25/20150.290.290.290.291,704
5/22/201548.5448.5448.5448.540
5/22/20150.310.310.310.310
5/21/201548.5448.5448.5448.540
5/21/20150.310.310.310.3119,535
5/20/201548.5448.5448.5448.540
5/20/20150.310.310.290.3035,000
5/19/201548.5448.5448.5448.540
5/19/20150.300.300.300.3047,500
5/18/201548.5448.5448.5448.54100
5/15/201545.8545.8545.8545.850
5/15/20150.290.290.290.293,935
5/14/201545.8545.8545.8545.850
5/14/20150.300.300.290.2913,500
5/13/201545.8945.8945.8945.890
5/13/20150.290.300.290.3027,000
5/12/201545.8945.8945.8945.890
5/12/20150.290.290.280.2841,000
5/11/201545.8945.8945.8945.890
5/11/20150.350.350.290.291,004,500
5/8/201546.0046.0046.0046.000
5/8/20150.290.290.290.290
5/7/201546.0046.0046.0046.000
5/7/20150.290.290.290.2921,166
5/6/201547.3947.3947.3947.390
5/6/20150.290.290.290.290
5/5/201545.8545.8545.8545.850
5/5/20150.300.300.300.307,500
5/4/201545.8745.8745.8745.870
5/4/20150.300.300.300.3030,100
5/1/201543.1343.1343.1343.130
5/1/20150.320.320.320.3212,000
4/30/201545.8745.8745.8745.870
4/30/20150.320.320.320.320
4/29/201545.8745.8745.8745.870
4/29/20150.320.320.320.323,000
4/28/201547.3947.3947.3947.390
4/28/20150.300.300.300.300
4/27/201547.3947.3947.3947.39262
4/27/20150.290.290.290.290
4/24/201546.6046.6046.6046.600
4/24/20150.310.320.290.2930,100
4/23/201542.3142.3142.3142.310
4/23/20150.320.320.290.2923,383
4/22/201547.4247.4247.4247.420
  • Showing 1-100 of 3,490 items
  • 1
  • 2
  • 3
  • ...
  • 35
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!