$0.27 0.00 (%) CriticalControl Solutions Corp - TSX

Jan. 29, 2015 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
1/30/201551.4051.4051.4051.400
1/30/20150.270.270.270.270
1/29/201551.5051.5051.4051.40901
1/29/20150.270.270.270.272,988
1/28/201551.5051.5051.5051.50100
1/28/20150.280.280.280.285,000
1/27/201550.0050.0050.0050.001
1/27/20150.280.280.280.280
1/26/201550.0050.0050.0050.000
1/26/20150.300.300.300.3024,500
1/23/201550.0050.0050.0050.000
1/23/20150.300.300.300.300
1/22/201550.0050.0050.0050.000
1/22/20150.270.300.270.303,000
1/21/201550.0050.0050.0050.002
1/21/20150.270.270.270.270
1/20/201550.0050.0050.0050.009
1/20/20150.290.300.280.3027,466
1/19/20150.300.300.290.2940,646
1/16/201550.0150.0150.0150.010
1/16/20150.320.320.300.32122,023
1/15/201550.0150.0150.0150.010
1/15/20150.300.300.300.300
1/14/201550.2550.2550.0150.01539
1/14/20150.300.300.300.3025,032
1/13/201550.2050.2050.2050.20100
1/13/20150.320.320.300.3012,000
1/12/201547.6847.6847.6847.680
1/12/20150.300.300.300.301,050
1/9/201550.3850.3850.3850.380
1/9/20150.300.300.300.309,000
1/8/201550.3850.3850.3850.380
1/8/20150.320.320.300.305,000
1/7/201550.3850.3850.3850.38100
1/7/20150.310.310.310.31500
1/6/201551.1251.1251.1251.120
1/6/20150.290.290.290.292,000
1/5/201551.1251.1251.1251.120
1/5/20150.290.300.290.3024,933
1/2/201551.1251.1251.1251.12150
1/2/20150.300.300.300.302,500
12/31/201451.0051.0051.0051.000
12/31/20140.250.250.250.250
12/30/201451.0051.0051.0051.0010
12/30/20140.300.300.270.30132,700
12/29/201450.8051.0050.8051.00500
12/29/20140.270.270.270.270
12/26/201449.5049.5049.5049.500
12/24/201449.5049.5049.5049.5025
12/24/20140.300.300.300.300
12/23/201449.5049.5049.5049.500
12/23/20140.310.310.300.306,000
12/22/201449.5049.5049.5049.501
12/22/20140.310.320.310.3277,432
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
  • Showing 1-100 of 3,596 items
  • 1
  • 2
  • 3
  • ...
  • 36
  • >>
Trading Center