$0.41 0.00 (%) CriticalControl Solutions Corp - TSX

Oct. 31, 2014 | 11:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
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
10/28/201447.0047.0047.0047.000
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
10/9/201451.4951.4951.4951.492
10/9/20140.430.430.430.437,470
10/8/201451.4951.4951.4951.490
10/8/20140.450.450.450.4522,000
10/7/201451.4951.4951.4951.4910
10/7/20140.450.450.450.457,000
10/6/201451.4951.4951.4951.490
10/6/20140.450.450.450.4519,000
10/3/201451.4951.4951.4951.490
10/3/20140.440.440.440.442,000
10/2/201451.4351.4951.4351.49300
10/2/20140.430.430.430.436,333
10/1/201448.9348.9348.9348.930
10/1/20140.430.430.430.436,000
9/30/201451.4451.4451.4451.44338
9/30/20140.450.450.450.459,166
9/29/201451.1051.1050.0850.08201
9/29/20140.400.400.400.400
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
  • Showing 1-100 of 3,653 items
  • 1
  • 2
  • 3
  • ...
  • 37
  • >>
Trading Center