$8.92 -0.04 (%) Crius Energy Trust - Toronto Stock Exchange

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWH.UN.TO historical data

Date Open High Low Close Volume
5/27/20168.958.978.848.92132,802
5/26/20168.978.998.928.9663,231
5/25/20168.979.008.928.9582,437
5/24/20168.978.998.908.9450,399
5/20/20168.878.978.878.9485,476
5/19/20168.718.948.638.87272,330
5/18/20168.618.908.578.79981,627
5/17/20169.149.429.009.3678,600
5/16/20168.939.138.929.1371,208
5/13/20169.359.358.758.99317,245
5/12/20169.299.439.259.29161,585
5/11/20168.939.498.939.12245,594
5/10/20168.798.928.708.8929,830
5/9/20168.918.918.688.7571,337
5/6/20168.638.908.608.7398,508
5/5/20168.668.668.528.5338,801
5/4/20168.548.628.448.5811,499
5/3/20168.538.608.518.5734,783
5/2/20168.378.598.258.5362,803
4/29/20168.508.508.358.4059,811
4/28/20168.518.608.488.4842,247
4/27/20168.568.588.508.5116,790
4/26/20168.538.608.538.6047,163
4/25/20168.528.608.508.5818,700
4/22/20168.498.558.488.5314,558
4/21/20168.658.658.508.5257,976
4/20/20168.608.628.568.5626,463
4/19/20168.618.708.568.5735,486
4/18/20168.448.618.448.5423,016
4/15/20168.528.558.428.4721,808
4/14/20168.688.708.428.4360,971
4/13/20168.708.758.658.6817,931
4/12/20168.878.938.608.6242,421
4/11/20168.648.908.568.8286,549
4/8/20168.628.628.538.5422,059
4/7/20168.618.658.558.5623,225
4/6/20168.658.678.528.6317,945
4/5/20168.468.588.378.5047,382
4/4/20168.308.458.308.4512,520
4/1/20168.348.458.318.3384,883
3/31/20168.448.448.308.3317,494
3/30/20168.438.438.318.3439,058
3/29/20168.358.408.288.3488,694
3/28/20168.358.368.318.3322,761
3/24/20168.358.418.318.3780,626
3/23/20168.428.448.358.3523,663
3/22/20168.408.608.368.4058,617
3/21/20168.408.518.378.4617,557
3/18/20168.258.418.258.4063,831
3/17/20168.358.408.258.2550,508
3/16/20168.148.338.088.29206,626
3/15/20168.258.288.038.0532,599
3/14/20168.358.508.258.2736,950
3/11/20168.208.358.178.2625,225
3/10/20168.238.238.168.1730,845
3/9/20168.198.288.188.1824,064
3/8/20168.088.238.088.1924,535
3/7/20168.088.198.058.05242,044
3/4/20168.078.108.008.03118,668
3/3/20168.168.168.028.0778,785
3/2/20168.118.168.108.1269,556
3/1/20168.058.168.058.0653,838
2/29/20168.058.128.038.0737,830
2/26/20168.238.268.068.1163,331
2/25/20168.228.348.208.2417,159
2/24/20168.118.398.118.2539,686
2/23/20168.318.358.218.2110,341
2/22/20168.408.558.318.3525,480
2/19/20168.378.428.258.3617,586
2/18/20168.378.508.258.2938,735
2/17/20168.258.398.128.2847,548
2/16/20167.998.207.988.1070,028
2/12/20168.038.057.767.8956,322
2/11/20168.218.307.927.94123,030
2/10/20168.388.538.338.3649,111
2/9/20168.548.658.458.4564,686
2/8/20168.508.578.458.5330,525
2/5/20168.768.798.508.5921,895
2/4/20168.928.928.788.7912,971
2/3/20169.009.008.728.8117,015
2/2/20169.109.108.808.8324,689
2/1/20169.099.108.949.0931,263
1/29/20168.759.108.759.0773,555
1/28/20168.369.058.368.7099,862
1/27/20168.398.398.008.2227,914
1/26/20168.388.488.238.3915,000
1/25/20168.598.598.268.4130,997
1/22/20168.198.548.008.5069,394
1/21/20167.718.227.638.1063,008
1/20/20167.597.907.107.73185,881
1/19/20168.108.237.807.8126,443
1/18/20168.208.287.807.8039,684
1/15/20168.258.288.008.2437,505
1/14/20168.438.518.208.4055,432
1/13/20168.668.698.438.4937,726
1/12/20168.478.758.478.6229,572
1/11/20168.638.758.418.4750,135
1/8/20168.638.808.418.8028,095
1/7/20168.498.648.418.5049,674
1/6/20168.518.528.408.4837,030
  • Showing 1-100 of 888 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center