$1.85 -0.03 (%) Counsel Corp - TSX

Jan. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXS.TO historical data

Date Open High Low Close Volume
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
11/3/20141.541.541.491.5032,850
10/31/20141.521.531.511.519,735
10/30/20141.501.531.501.5323,476
10/29/20141.511.511.501.5013,076
10/28/20141.511.531.511.5318,028
10/27/20141.511.521.471.5229,650
10/24/20141.561.581.521.5257,786
10/23/20141.661.661.551.5923,560
10/22/20141.681.681.631.6397,802
10/21/20141.601.651.601.6231,487
10/20/20141.521.581.521.5839,500
10/17/20141.521.591.521.58106,062
10/16/20141.511.521.471.48138,840
10/15/20141.611.611.521.5252,150
10/14/20141.561.671.521.6752,129
10/10/20141.611.611.571.6155,930
10/9/20141.611.631.601.6285,355
10/8/20141.601.601.591.6039,700
10/7/20141.601.601.601.6023,000
10/6/20141.631.631.601.609,700
10/3/20141.551.631.541.63122,500
10/2/20141.591.591.551.5874,945
10/1/20141.611.611.521.59130,500
9/30/20141.601.611.571.6043,417
9/29/20141.601.621.571.6054,200
9/26/20141.631.631.591.6085,876
9/25/20141.651.651.621.6349,387
9/24/20141.651.661.641.6518,416
9/23/20141.671.671.631.6519,413
9/22/20141.751.751.641.6863,991
9/19/20141.801.831.771.80494,356
9/18/20141.781.831.761.83163,997
9/17/20141.741.781.731.78113,575
9/16/20141.761.801.751.77154,627
9/15/20141.681.801.681.80116,140
9/12/20141.671.671.651.6519,774
9/11/20141.641.681.641.682,285
9/10/20141.671.681.631.6480,150
9/9/20141.701.701.691.7010,035
9/8/20141.651.711.651.71138,149
9/5/20141.671.681.651.6621,700
9/4/20141.701.711.691.69187,525
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center