$5.62 +0.17 (%) Crius Energy Trust - TSX

Nov. 25, 2014 | 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
11/25/20145.485.625.485.6223,350
11/24/20145.545.545.385.4526,532
11/21/20145.655.655.575.599,370
11/20/20145.635.655.545.6412,272
11/19/20145.575.655.505.5829,687
11/18/20145.455.605.455.4558,676
11/17/20145.515.545.355.4542,051
11/14/20145.195.505.025.50295,000
11/13/20145.005.004.924.9215,000
11/12/20145.085.084.934.939,860
11/11/20145.105.105.005.009,471
11/10/20145.105.155.055.107,850
11/7/20145.095.155.085.1315,550
11/6/20144.995.154.955.0011,105
11/5/20145.005.094.924.9211,752
11/4/20144.995.004.954.975,450
11/3/20144.875.104.874.9918,545
10/31/20144.824.854.754.8520,333
10/30/20144.864.864.824.852,525
10/29/20144.974.974.854.9217,950
10/28/20144.925.024.875.02190,425
10/27/20144.894.914.804.884,717
10/24/20144.824.944.744.9418,837
10/23/20144.894.964.754.8023,856
10/22/20144.864.864.804.824,521
10/21/20144.764.914.754.8517,812
10/20/20144.744.964.604.7666,042
10/17/20144.814.954.614.7445,833
10/16/20144.474.654.464.54102,939
10/15/20144.584.584.394.5062,620
10/14/20144.464.654.464.6023,228
10/10/20144.654.714.594.6819,180
10/9/20144.684.704.554.7018,328
10/8/20144.634.704.534.6820,371
10/7/20144.864.874.654.6560,047
10/6/20144.844.964.844.9511,600
10/3/20144.724.824.694.8210,270
10/2/20144.834.834.654.7431,897
10/1/20144.814.834.804.828,520
9/30/20144.954.954.754.8632,169
9/29/20144.954.984.924.9515,353
9/26/20144.955.004.894.998,026
9/25/20145.185.204.935.0024,616
9/24/20145.205.205.105.146,580
9/23/20145.175.205.155.2017,027
9/22/20145.355.355.175.1727,658
9/19/20145.315.355.225.3222,304
9/18/20145.265.335.205.3310,040
9/17/20145.245.305.235.2519,294
9/16/20145.305.325.275.3014,222
9/15/20145.275.295.255.2710,405
9/12/20145.175.275.175.279,840
9/11/20145.215.225.155.2015,603
9/10/20145.335.335.175.2434,875
9/9/20145.285.355.285.356,337
9/8/20145.225.335.225.2730,914
9/5/20145.355.365.215.2125,120
9/4/20145.445.455.285.2817,390
9/3/20145.495.505.315.4347,401
9/2/20145.485.505.425.4546,192
8/29/20145.495.505.445.4620,800
8/28/20145.535.535.375.4526,143
8/27/20145.465.505.455.509,672
8/26/20145.535.535.455.5329,946
8/25/20145.655.655.465.5780,105
8/22/20145.605.635.555.6253,439
8/21/20145.355.635.355.55272,039
8/20/20145.315.425.245.3521,843
8/19/20145.315.315.235.2929,817
8/18/20145.165.295.145.2968,403
8/15/20144.985.184.985.11115,564
8/14/20144.885.034.834.87203,057
8/13/20144.824.824.684.7522,102
8/12/20144.864.934.754.7554,343
8/11/20144.874.904.864.909,550
8/8/20144.844.874.764.868,685
8/7/20144.674.894.674.8719,600
8/6/20144.584.664.584.6511,600
8/5/20144.754.754.624.6541,127
8/1/20144.694.734.694.7052,875
7/31/20144.754.754.524.6431,623
7/30/20144.854.954.404.72129,199
7/29/20144.904.904.824.8917,500
7/28/20144.984.984.884.9213,245
7/25/20144.944.994.924.988,145
7/24/20144.934.994.874.988,030
7/23/20144.914.954.834.9013,586
7/22/20144.844.954.844.9313,300
7/21/20144.854.874.804.8511,439
7/18/20144.854.884.764.8548,983
7/17/20144.854.904.854.8528,528
7/16/20144.944.944.814.8232,649
7/15/20144.854.894.804.8031,219
7/14/20144.824.894.784.7925,384
7/11/20144.884.884.784.80111,438
7/10/20144.854.894.814.8113,366
7/9/20144.984.984.854.8525,331
7/8/20145.065.074.874.9033,484
7/7/20145.005.034.975.036,726
7/4/20145.025.025.015.016,075
  • Showing 1-100 of 511 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center