$8.60 +0.14 (%) Crius Energy Trust - Toronto Stock Exchange

Sep. 23, 2016 | 04:00 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
9/23/20168.488.648.478.6045,698
9/22/20168.408.498.388.46187,907
9/21/20168.318.398.268.3734,100
9/20/20168.278.348.258.2939,340
9/19/20168.308.328.268.2764,333
9/16/20168.268.308.158.30146,819
9/15/20168.308.398.218.2966,540
9/14/20168.308.358.288.3012,222
9/13/20168.298.358.258.3042,378
9/12/20168.298.408.298.3424,860
9/9/20168.368.408.298.3635,110
9/8/20168.308.438.298.4068,081
9/7/20168.298.348.258.3334,940
9/6/20168.348.398.258.3070,972
9/2/20168.348.418.308.3633,080
9/1/20168.298.378.278.3731,589
8/31/20168.448.448.288.36136,228
8/30/20168.528.538.388.4059,570
8/29/20168.558.588.508.5254,235
8/26/20168.628.658.558.6062,812
8/25/20168.608.658.538.6436,153
8/24/20168.578.708.578.6038,807
8/23/20168.598.638.568.6179,454
8/22/20168.598.628.588.6135,834
8/19/20168.578.648.578.6049,898
8/18/20168.628.628.578.6062,799
8/17/20168.698.698.578.6080,856
8/16/20168.838.838.628.6972,121
8/15/20168.708.878.628.8152,727
8/12/20168.908.918.628.70196,107
8/11/20168.909.088.908.93140,525
8/10/20169.109.169.049.1359,491
8/9/20169.129.198.939.0737,503
8/8/20168.959.128.909.0740,758
8/5/20168.909.098.908.96143,100
8/4/20168.998.998.908.9013,760
8/3/20168.999.048.898.9815,512
8/2/20169.009.008.858.9532,177
7/29/20168.788.958.788.9272,581
7/28/20168.978.988.718.7871,005
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
  • Showing 1-100 of 970 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center