$0.37 0.00 (%) Critical Control Energy Services Corp - TSX

Jul. 27, 2015 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCZ.TO historical data

Date Open High Low Close Volume
7/27/201547.9848.0047.9848.00708,666
7/27/20150.390.390.370.3735,019
7/24/201549.3249.3249.3249.32105
7/24/20150.400.400.400.4011,500
7/23/201545.4545.4545.4545.450
7/23/20150.400.400.400.4068,500
7/22/201545.4545.4545.4545.450
7/22/20150.420.420.420.4277,000
7/21/201545.4545.4545.4545.450
7/21/20150.400.400.400.4013,000
7/20/201545.4545.4545.4545.450
7/20/20150.410.410.390.396,000
7/17/201545.4545.4545.4545.450
7/17/20150.420.420.420.420
7/16/201545.4545.4545.4545.450
7/16/20150.430.430.420.4265,833
7/15/201545.4545.4545.4545.450
7/15/20150.430.440.430.438,770
7/14/201545.4545.4545.4545.450
7/14/20150.420.420.420.4258,500
7/13/201546.0046.0046.0046.000
7/13/20150.370.370.370.370
7/10/201546.0046.0046.0046.000
7/10/20150.370.370.370.372,000
7/9/201546.0046.0046.0046.000
7/9/20150.380.380.380.380
7/8/201546.0046.0046.0046.000
7/8/20150.380.380.370.385,000
7/7/201546.0046.0046.0046.000
7/7/20150.370.410.370.4117,000
7/6/201546.0046.0046.0046.000
7/6/20150.350.350.350.350
7/3/20150.350.350.350.35660
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
  • Showing 1-100 of 3,474 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!