$7.75 +0.25 (%) Crius Energy Trust - TSX

Jul. 3, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWH.UN.TO historical data

Date Open High Low Close Volume
7/3/20157.547.907.547.7563,913
7/2/20157.277.557.177.5090,862
6/30/20157.557.557.107.47183,323
6/29/20158.008.007.517.5591,863
6/26/20158.238.237.808.04100,709
6/25/20158.288.298.198.2950,949
6/24/20158.258.288.108.2342,906
6/23/20158.358.358.188.2845,839
6/22/20158.248.328.038.2788,669
6/19/20158.158.308.108.2036,030
6/18/20158.158.268.098.1776,801
6/17/20158.258.288.008.1329,614
6/16/20158.478.588.168.1688,760
6/15/20158.408.558.358.50162,405
6/12/20158.048.338.048.3396,076
6/11/20158.008.077.948.0536,168
6/10/20157.918.097.868.0072,710
6/9/20158.038.107.877.9079,050
6/8/20157.988.177.858.03262,630
6/5/20156.908.006.907.80580,890
6/4/20157.517.527.347.3715,844
6/3/20157.377.507.237.5019,867
6/2/20157.487.487.327.419,970
6/1/20157.457.507.307.3215,860
5/29/20157.477.557.357.5423,140
5/28/20157.567.587.057.3757,493
5/27/20157.677.677.517.6025,233
5/26/20157.737.867.617.7072,626
5/25/20157.857.857.717.7120,707
5/22/20157.687.897.607.8518,952
5/21/20157.507.837.507.7088,708
5/20/20157.507.507.467.498,843
5/19/20157.587.587.387.4940,047
5/15/20157.697.697.417.5091,422
5/14/20157.807.807.607.6228,732
5/13/20157.777.927.777.8023,897
5/12/20157.557.757.497.70105,627
5/11/20157.507.557.357.5516,343
5/8/20157.267.507.267.429,035
5/7/20157.427.427.207.2550,341
5/6/20157.377.557.377.3813,525
5/5/20157.527.557.387.4479,850
5/4/20157.627.627.417.4237,740
5/1/20157.607.627.587.626,105
4/30/20157.677.757.557.5548,324
4/29/20157.867.867.757.7517,806
4/28/20157.857.957.847.9467,112
4/27/20157.638.017.637.85117,458
4/24/20157.457.607.457.5915,762
4/23/20157.507.507.407.4520,849
4/22/20157.657.707.417.5055,773
4/21/20157.677.717.637.6519,336
4/20/20157.487.657.487.5837,675
4/17/20157.637.677.177.47151,804
4/16/20157.697.707.627.6615,055
4/15/20157.717.807.687.6839,415
4/14/20157.737.747.607.6018,323
4/13/20157.527.867.527.6953,337
4/10/20157.317.757.317.5099,144
4/9/20157.157.317.137.3123,583
4/8/20157.107.207.067.1322,723
4/7/20157.077.146.967.0741,644
4/6/20156.987.106.947.0820,878
4/2/20156.997.056.956.9624,899
4/1/20156.877.006.847.0026,532
3/31/20156.956.966.906.9328,385
3/30/20156.937.046.826.9524,397
3/27/20156.996.996.696.9451,709
3/26/20156.637.016.636.9387,751
3/25/20156.216.686.216.62118,286
3/24/20156.146.156.126.1515,616
3/23/20156.176.196.126.177,459
3/20/20156.166.176.156.1514,011
3/19/20156.156.156.086.1513,398
3/18/20155.986.155.986.1543,002
3/17/20155.986.015.945.948,932
3/16/20155.955.985.915.9810,791
3/13/20155.845.975.845.8782,870
3/12/20155.805.875.805.8011,320
3/11/20155.805.895.755.7614,800
3/10/20155.805.825.745.796,193
3/9/20155.735.805.715.8042,300
3/6/20155.835.905.715.7524,223
3/5/20155.775.875.755.8712,568
3/4/20155.825.845.765.769,096
3/3/20155.785.795.765.793,400
3/2/20155.765.785.755.755,565
2/27/20155.755.805.705.7512,636
2/26/20155.835.855.705.7753,525
2/25/20155.725.845.705.8421,530
2/24/20155.685.805.665.7724,083
2/23/20155.755.925.605.67133,951
2/20/20155.815.905.735.7513,743
2/19/20155.715.905.615.9029,852
2/18/20155.565.735.535.6558,290
2/17/20155.355.685.355.5955,804
2/13/20155.155.315.115.3117,290
2/12/20155.055.145.055.102,649
2/11/20155.155.235.035.1035,092
2/10/20155.135.165.105.108,180
  • Showing 1-100 of 662 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!