$2.12 +0.07 (%) Counsel Corp - TSX

Mar. 27, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXS.TO historical data

Date Open High Low Close Volume
3/27/20152.062.132.062.12171,007
3/26/20152.102.102.032.0581,854
3/25/20152.262.262.012.11193,732
3/24/20152.142.292.142.26263,105
3/23/20152.122.152.102.1378,333
3/20/20152.032.142.032.12108,684
3/19/20152.052.062.002.0621,845
3/18/20152.002.052.002.0433,865
3/17/20152.012.012.002.002,260
3/16/20152.002.041.992.00119,145
3/13/20152.042.042.002.006,220
3/12/20152.002.052.002.0464,498
3/11/20152.002.012.002.00899,108
3/10/20152.002.021.992.01186,000
3/9/20152.002.032.002.01111,700
3/6/20152.022.032.002.00487,700
3/5/20152.012.052.002.05520,279
3/4/20152.022.032.002.035,050
3/3/20152.022.032.002.0023,400
3/2/20152.002.022.002.028,500
2/27/20152.002.052.002.0257,715
2/26/20152.002.042.002.00250,413
2/25/20152.082.082.002.0432,056
2/24/20151.992.091.992.08601,717
2/23/20151.951.991.941.9985,325
2/20/20151.921.971.921.9712,670
2/19/20151.951.961.941.9667,433
2/18/20152.022.041.951.9959,450
2/17/20152.102.102.032.0348,033
2/13/20152.052.102.052.1080,154
2/12/20151.992.051.982.0544,285
2/11/20151.981.991.951.9814,273
2/10/20151.961.971.931.9336,450
2/9/20151.992.011.971.9728,692
2/6/20151.992.001.951.9890,727
2/5/20151.931.991.921.99157,224
2/4/20151.891.951.891.9077,557
2/3/20151.811.901.811.88146,370
2/2/20151.791.831.791.8031,940
1/30/20151.861.861.801.8010,747
1/29/20151.831.851.831.8514,205
1/28/20151.881.891.831.8321,717
1/27/20151.881.901.851.85252,150
1/26/20151.841.881.841.8811,742
1/23/20151.851.861.821.8417,135
1/22/20151.841.851.821.855,606
1/21/20151.841.901.841.8823,330
1/20/20151.811.821.781.82312,415
1/19/20151.851.851.801.8014,875
1/16/20151.801.821.781.8227,530
1/15/20151.821.821.801.8014,365
1/14/20151.851.851.751.84113,980
1/13/20151.901.901.821.88148,310
1/12/20151.921.921.891.9151,351
1/9/20151.901.911.871.9127,926
1/8/20151.881.901.851.9082,470
1/7/20151.791.891.791.8452,788
1/6/20151.821.821.801.8040,728
1/5/20151.831.831.811.8328,200
1/2/20151.841.881.831.84121,810
12/31/20141.811.841.811.8224,535
12/30/20141.791.841.791.8041,930
12/29/20141.781.791.751.7936,885
12/24/20141.751.751.751.7544,550
12/23/20141.751.791.721.7518,116
12/22/20141.721.731.721.7236,200
12/19/20141.761.761.701.7221,233
12/18/20141.701.801.701.80113,665
12/17/20141.651.671.651.6714,300
12/16/20141.661.691.651.6853,769
12/15/20141.751.751.651.6959,446
12/12/20141.601.681.601.6849,626
12/11/20141.631.631.591.60101,200
12/10/20141.661.671.641.66496,842
12/9/20141.671.681.671.6829,400
12/8/20141.701.701.671.7080,846
12/5/20141.731.731.701.7053,649
12/4/20141.701.731.671.68163,300
12/3/20141.721.751.591.65115,316
12/2/20141.701.801.701.7347,310
12/1/20141.651.651.651.652,000
11/28/20141.651.681.651.65111,270
11/27/20141.671.671.651.6524,200
11/26/20141.701.701.671.6916,950
11/25/20141.731.731.711.716,100
11/24/20141.741.741.691.7130,607
11/21/20141.721.741.701.7436,495
11/20/20141.831.831.711.7498,003
11/19/20141.791.841.791.8373,604
11/18/20141.771.801.771.7966,487
11/17/20141.791.801.761.77137,086
11/14/20141.751.851.751.77264,190
11/13/20141.611.621.551.6235,734
11/12/20141.531.601.511.60268,120
11/11/20141.521.531.511.519,487
11/10/20141.511.521.491.5214,670
11/7/20141.501.501.471.49209,616
11/6/20141.501.501.461.4626,500
11/5/20141.481.541.481.5427,519
11/4/20141.511.511.471.4723,561
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center