$8.63 +0.13 (%) Crius Energy Trust - Toronto Stock Exchange

Dec. 7, 2016 | 11:18 AM

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
12/6/20168.528.608.488.51169,436
12/5/20168.218.498.208.45172,302
12/2/20168.188.188.108.1120,639
12/1/20168.258.258.038.0550,543
11/30/20168.258.308.148.2073,344
11/29/20168.208.228.098.1834,133
11/28/20168.288.398.188.1861,873
11/25/20168.258.358.218.3439,987
11/24/20168.208.288.208.2425,732
11/23/20168.288.338.148.2067,025
11/22/20168.208.288.148.2080,785
11/21/20168.228.258.158.2076,981
11/18/20168.238.288.218.2542,050
11/17/20168.068.308.058.2275,179
11/16/20167.908.077.858.03113,169
11/15/20167.827.947.767.93157,042
11/14/20167.878.017.807.86118,526
11/11/20168.238.247.797.93125,079
11/10/20168.128.147.877.99123,008
11/9/20168.078.168.018.09116,067
11/8/20168.218.278.148.1668,282
11/7/20168.308.348.158.1568,524
11/4/20168.358.358.208.2047,851
11/3/20168.308.458.248.3199,682
11/2/20168.498.498.218.25145,237
11/1/20168.608.608.458.4940,775
10/31/20168.788.788.468.5697,482
10/28/20168.828.898.728.74103,274
10/27/20168.808.848.758.8374,694
10/26/20168.888.988.888.8985,905
10/25/20168.778.878.778.8754,748
10/24/20168.848.888.758.7879,079
10/21/20168.798.888.758.7867,904
10/20/20168.758.858.758.81107,356
10/19/20168.768.828.708.7342,856
10/18/20168.738.808.698.7455,148
10/17/20168.758.868.678.7289,938
10/14/20168.718.758.658.7056,672
10/13/20168.638.738.508.72271,665
10/12/20168.558.598.498.5358,200
10/11/20168.748.748.428.4975,647
10/7/20168.558.648.468.6359,387
10/6/20168.558.568.458.4929,606
10/5/20168.628.628.418.4742,360
10/4/20168.618.638.578.5835,930
10/3/20168.608.668.598.6244,722
9/30/20168.588.588.508.5429,267
9/29/20168.608.618.538.5593,355
9/28/20168.618.638.528.5920,692
9/27/20168.798.808.558.60124,671
9/26/20168.648.788.638.75160,270
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
  • Showing 1-100 of 1,021 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center