$1.81 -0.02 (%) Counsel Corp - TSX

Sep. 19, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CXS.TO historical data

Date Open High Low Close Volume
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
9/3/20141.711.721.711.7126,608
9/2/20141.721.721.701.7255,406
8/29/20141.711.731.701.7063,194
8/28/20141.691.731.691.7070,900
8/27/20141.651.721.651.70298,733
8/26/20141.671.681.631.6399,693
8/25/20141.701.701.661.6668,320
8/22/20141.671.721.671.6966,893
8/21/20141.671.701.671.6930,000
8/20/20141.701.711.661.6979,885
8/19/20141.781.781.721.72105,480
8/18/20141.851.851.751.75106,600
8/15/20141.931.941.721.86392,977
8/14/20141.892.001.891.9793,511
8/13/20141.911.921.851.8974,645
8/12/20141.881.911.871.9124,000
8/11/20141.851.901.831.8738,825
8/8/20141.871.881.831.8531,570
8/7/20141.771.901.771.8836,322
8/6/20141.741.781.741.7670,177
8/5/20141.861.861.761.7934,785
8/1/20141.911.911.851.8527,700
7/31/20141.881.911.851.8661,820
7/30/20141.881.931.881.9036,760
7/29/20141.941.961.851.92136,895
7/28/20141.951.981.931.9431,310
7/25/20141.931.961.931.9539,345
7/24/20141.961.961.951.9538,850
7/23/20142.002.001.961.9638,866
7/22/20142.002.001.981.9818,200
7/21/20141.972.011.972.0016,118
7/18/20141.972.051.971.9827,610
7/17/20141.962.001.962.0011,480
7/16/20142.002.001.961.9725,240
7/15/20142.002.031.982.0232,885
7/14/20142.082.102.022.0543,394
7/11/20142.092.092.032.0523,405
7/10/20142.032.082.032.0884,340
7/9/20142.062.092.012.0530,435
7/8/20142.072.072.002.0647,379
7/7/20142.102.102.032.07103,321
7/4/20141.932.081.932.07235,445
7/3/20141.911.951.901.9522,250
7/2/20141.891.951.891.95139,045
6/30/20141.921.951.921.9529,235
6/27/20141.901.921.881.9261,485
6/26/20141.921.931.881.9258,248
6/25/20141.911.941.911.9422,825
6/24/20141.961.971.911.9163,085
6/23/20142.042.041.921.92107,150
6/20/20142.042.041.962.01268,531
6/19/20141.851.981.821.97555,176
6/18/20141.791.831.761.82365,500
6/17/20141.761.801.761.7720,674
6/16/20141.781.831.741.8063,713
6/13/20141.731.801.701.7968,800
6/12/20141.691.731.671.7082,700
6/11/20141.691.691.651.6858,140
6/10/20141.651.691.631.6957,230
6/9/20141.651.661.601.6458,750
6/6/20141.611.651.601.6046,850
6/5/20141.631.631.611.6117,080
6/4/20141.641.681.611.6431,400
6/3/20141.681.691.631.6946,550
6/2/20141.641.671.641.671,100
5/30/20141.691.701.651.6945,161
5/29/20141.671.701.631.6954,744
5/28/20141.681.681.611.6331,700
5/27/20141.671.701.671.6721,200
5/26/20141.691.731.651.6777,694
5/23/20141.611.681.581.68176,088
5/22/20141.551.641.471.61414,866
5/21/20141.651.701.571.60288,227
5/20/20141.731.741.651.66180,940
5/16/20141.861.881.681.69356,263
5/15/20141.741.791.741.7823,450
5/14/20141.781.781.751.789,750
5/13/20141.711.781.671.7845,287
5/12/20141.721.741.701.7156,578
5/9/20141.721.751.721.7431,300
5/8/20141.801.831.741.7631,200
5/7/20141.751.801.731.8066,400
5/6/20141.771.791.751.7928,150
5/5/20141.821.831.781.8043,113
5/2/20141.801.821.791.8131,495
5/1/20141.771.791.751.7931,088
4/30/20141.701.761.691.7514,608
4/29/20141.721.731.691.70202,821
4/28/20141.781.781.721.7369,072
  • Showing 1-100 of 1,221 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center