$1.80 +0.13 (%) Counsel Corp - TSX

Dec. 18, 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
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
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center