$2.55 +0.08 (%) Counsel Corp - TSX

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXS.TO historical data

Date Open High Low Close Volume
4/24/20152.532.552.502.5545,096
4/23/20152.452.472.422.4764,015
4/22/20152.472.472.432.4334,100
4/21/20152.502.602.452.48203,203
4/20/20152.442.512.442.5066,150
4/17/20152.482.502.432.45157,400
4/16/20152.492.502.412.48105,002
4/15/20152.402.532.402.50234,820
4/14/20152.362.402.322.38146,443
4/13/20152.292.402.282.36178,855
4/10/20152.272.282.242.2865,100
4/9/20152.202.282.192.24221,613
4/8/20152.172.232.142.2097,944
4/7/20152.162.172.122.1730,951
4/6/20152.172.192.142.1940,747
4/2/20152.152.202.152.1923,332
4/1/20152.132.182.112.1499,435
3/31/20152.152.162.112.1119,632
3/30/20152.122.192.122.1274,243
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
  • Showing 1-100 of 1,263 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center