$0.14 0.00 (%) Critical Control Energy Services Corp - Toronto Stock Exchange

Jan. 19, 2017 | 03:04 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
1/20/201745.5045.5045.5045.500
1/20/20170.140.140.140.140
1/19/201745.4745.5045.4745.50722
1/19/20170.140.140.140.1437,000
1/18/201745.5545.5545.5545.552
1/18/20170.130.130.130.1320,333
1/17/201745.5145.5645.5045.551,100
1/17/20170.140.140.130.1324,000
1/16/20170.140.140.140.1426,500
1/13/201745.0545.5045.0545.50300
1/13/20170.150.150.140.1494,200
1/12/201744.7644.7644.7644.760
1/12/20170.160.160.160.160
1/11/201744.7644.7644.7644.7640,000
1/11/20170.160.160.160.160
1/10/201746.0046.0044.7644.7646,280
1/10/20170.150.160.150.1646,500
1/9/201747.2547.2547.2547.250
1/9/20170.160.160.150.1571,500
1/6/201747.2547.2547.2547.250
1/6/20170.150.150.150.1510,400
1/5/201746.7747.2546.7747.251,300
1/5/20170.150.150.150.150
1/4/201745.3045.3045.3045.300
1/4/20170.140.150.140.1521,400
1/3/201745.3045.3045.3045.3013
1/3/20170.160.160.150.1516,300
12/30/201645.3045.3045.3045.30520
12/30/20160.130.150.130.1564,500
12/29/201644.5048.0044.5047.00900
12/29/20160.140.140.140.1450,000
12/28/201645.1745.1745.1745.1740
12/28/20160.140.140.140.140
12/27/201645.1745.1745.1745.170
12/23/201647.2847.2845.1745.17300
12/23/20160.140.140.140.1410,000
12/22/201647.0247.0246.0146.016,698
12/22/20160.130.150.130.1522,841
12/21/201648.0048.0048.0048.000
12/21/20160.160.160.160.1654,859
12/20/201648.0048.0048.0048.000
12/20/20160.160.160.150.1538,130
12/19/201648.0048.0048.0048.00200
12/19/20160.170.170.160.1611,500
12/16/201648.4548.4548.4548.450
12/16/20160.180.180.180.180
12/15/201648.4548.4548.4548.450
12/15/20160.180.180.180.180
12/14/201648.4548.4548.4548.450
12/14/20160.180.180.180.180
12/13/201648.4548.4548.4548.450
12/13/20160.180.180.180.180
12/12/201648.4548.4548.4548.456
12/12/20160.180.180.180.1815,000
12/9/201648.4948.5048.4448.45400
12/9/20160.150.170.140.1754,000
12/8/201648.2548.2548.2548.250
12/8/20160.130.150.130.1543,166
12/7/201648.2548.2548.2548.25100
12/7/20160.130.130.130.1312,100
12/6/201648.0048.0048.0048.000
12/6/20160.140.140.140.140
12/5/201648.0048.0048.0048.00450
12/5/20160.140.140.140.140
12/2/201648.0048.0048.0048.000
12/2/20160.140.140.140.149,500
12/1/201648.0048.0048.0048.000
12/1/20160.140.150.130.1336,900
11/30/201648.0048.0048.0048.000
11/30/20160.120.130.120.1323,500
11/29/201648.0048.0048.0048.000
11/29/20160.130.130.120.1212,806
11/28/201648.0048.0048.0048.00100
11/28/20160.130.130.120.1231,800
11/25/201649.0049.0049.0049.000
11/25/20160.140.140.110.1191,625
11/24/20160.140.140.130.1324,500
11/23/201649.0049.0049.0049.00100
11/23/20160.140.140.140.142,500
11/22/201649.3349.3349.3349.330
11/22/20160.150.150.150.150
11/21/201649.3349.3349.3349.330
11/21/20160.150.150.150.151,833
11/18/201649.3349.3349.3349.330
11/18/20160.150.150.150.150
11/17/201649.3349.3349.3349.330
11/17/20160.130.150.130.1547,000
11/16/201649.3349.3349.3349.3350
11/16/20160.140.140.140.1410,000
11/15/201649.3349.3349.3349.3386
11/15/20160.140.140.140.1410,000
11/14/201649.3349.3349.3349.330
11/14/20160.140.180.140.147,100
11/11/201649.3349.3349.3349.330
11/11/20160.180.180.180.180
11/10/201649.3349.3349.3349.330
11/10/20160.180.180.180.187,900
11/9/201649.3349.3349.3349.334
11/9/20160.150.170.150.1739,833
11/8/201649.3349.3349.3349.335
  • Showing 1-100 of 3,093 items
  • 1
  • 2
  • 3
  • ...
  • 31
  • >>
Trading Center