$7.47 -0.19 (%) Crius Energy Trust - TSX

Apr. 17, 2015 | 03:59 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
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
2/9/20155.135.145.115.141,911
2/6/20155.145.155.115.112,500
2/5/20155.245.245.055.1113,117
2/4/20155.255.255.185.181,942
2/3/20155.235.265.185.197,080
2/2/20155.145.265.145.2639,499
1/30/20155.115.115.045.0624,993
1/29/20155.135.185.035.0718,045
1/28/20155.245.295.105.1030,109
1/27/20155.195.315.155.3180,701
1/26/20155.125.185.125.1832,513
1/23/20155.075.205.015.1130,545
1/22/20155.085.165.005.1619,130
1/21/20155.075.124.955.0021,492
1/20/20155.145.145.075.077,567
1/19/20155.075.135.015.1316,880
1/16/20155.025.105.005.0127,626
1/15/20155.025.024.934.988,801
1/14/20155.035.094.894.9115,086
1/13/20154.965.104.825.1039,930
1/12/20155.095.104.965.0012,754
1/9/20155.175.174.975.0948,695
1/8/20155.205.215.025.078,215
1/7/20155.095.175.095.147,080
1/6/20155.285.284.914.96288,207
1/5/20155.345.495.205.26286,104
1/2/20155.155.315.155.2519,025
12/31/20145.145.165.125.121,310
12/30/20145.225.235.125.144,672
12/29/20145.235.235.165.172,425
12/24/20144.995.224.995.2229,761
12/23/20144.935.034.914.9316,220
12/22/20145.055.104.904.9020,199
12/19/20144.905.064.905.019,119
12/18/20145.085.084.874.8919,700
12/17/20144.885.124.845.0517,994
12/16/20144.824.894.724.8935,532
12/15/20144.804.804.634.7532,631
12/12/20144.984.984.774.8022,035
12/11/20144.874.954.874.9115,489
12/10/20144.934.944.684.7947,325
12/9/20144.915.004.904.9119,368
12/8/20144.954.994.874.8831,546
12/5/20144.985.034.924.9211,233
12/4/20144.965.144.854.9237,607
12/3/20144.955.064.925.0617,245
12/2/20144.865.044.824.9137,631
12/1/20145.185.184.634.79132,402
11/28/20145.305.305.165.1623,638
11/27/20145.535.535.265.2619,868
11/26/20145.585.585.395.4023,975
11/25/20145.485.625.485.6223,350
11/24/20145.545.545.385.4526,532
  • Showing 1-100 of 609 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center