$8.99 -0.21 (%) Crius Energy Trust - Toronto Stock Exchange

Jul. 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
7/27/20169.189.208.998.9978,165
7/26/20169.159.219.159.2073,531
7/25/20169.209.209.149.1930,060
7/22/20169.209.239.129.1853,265
7/21/20169.229.269.179.1894,645
7/20/20169.009.298.959.13333,089
7/19/20168.808.988.808.9179,477
7/18/20168.958.958.768.76103,488
7/15/20168.959.108.888.9390,278
7/14/20168.568.938.558.87235,459
7/13/20168.698.698.578.5762,858
7/12/20168.618.658.538.6388,698
7/11/20168.558.648.558.5666,632
7/8/20168.498.558.458.5221,418
7/7/20168.508.508.428.4334,805
7/6/20168.568.568.458.5037,529
7/5/20168.458.618.428.57206,159
7/4/20168.448.468.398.4555,833
6/30/20168.278.448.258.38171,506
6/29/20168.228.298.218.27117,875
6/28/20168.168.258.148.16182,197
6/27/20168.208.208.088.1275,298
6/24/20168.228.238.098.23160,145
6/23/20168.348.348.258.2783,325
6/22/20168.298.298.188.2776,650
6/21/20168.358.358.198.2363,090
6/20/20168.118.328.078.3231,691
6/17/20168.088.138.028.0598,805
6/16/20168.238.268.098.1058,325
6/15/20168.308.308.258.2660,130
6/14/20168.298.318.178.2872,115
6/13/20168.388.398.228.2875,559
6/10/20168.408.408.248.3071,435
6/9/20168.388.418.368.3867,121
6/8/20168.318.508.318.43301,457
6/7/20168.528.548.288.30460,830
6/6/20168.588.588.468.4935,232
6/3/20168.658.658.458.49117,222
6/2/20168.678.738.598.6738,037
6/1/20168.638.708.588.7031,911
5/31/20168.818.838.618.6575,920
5/30/20168.908.908.768.7940,789
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
  • Showing 1-100 of 930 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center