$1.53 +0.03 (%) Counsel Corp - TSX

Oct. 30, 2014 | 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
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
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
  • Showing 1-100 of 1,231 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center