$4.94 +0.14 (%) Crius Energy Trust - TSX

Oct. 24, 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
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
7/3/20145.005.114.955.1047,576
7/2/20145.025.055.005.0027,200
6/30/20144.825.004.785.0059,446
6/27/20144.804.834.804.838,431
6/26/20144.934.934.804.8316,450
6/25/20145.055.054.965.0234,263
6/24/20145.165.165.015.0522,516
6/23/20145.175.195.095.1044,907
6/20/20145.065.175.055.1787,174
6/19/20145.055.105.005.0630,479
6/18/20145.095.104.995.0433,541
6/17/20144.975.034.975.0344,856
6/16/20144.854.864.804.8621,837
6/13/20144.804.804.774.7814,124
6/12/20144.764.824.764.8211,325
6/11/20144.854.864.754.774,450
6/10/20144.774.804.754.806,956
6/9/20144.754.754.724.734,400
6/6/20144.654.724.514.7224,688
6/5/20144.694.724.654.658,222
6/4/20144.724.724.654.69175,920
6/3/20144.504.804.504.7111,725
  • Showing 1-100 of 489 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center