C4T.F - Chinook Tyee Industry Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.18500.18500.18500.18500.18505,000
Jul 18, 20190.19450.21900.19450.21900.21905,000
Jul 17, 20190.21200.21200.21200.21200.2120-
Jul 16, 20190.19500.19500.19500.19500.195010,000
Jul 15, 20190.18450.20800.18450.20800.20805,100
Jul 12, 20190.18400.20900.18400.20900.209010,048
Jul 11, 20190.20500.20500.20500.20500.2050-
Jul 10, 20190.20100.20100.20100.20100.201010,000
Jul 09, 20190.20100.20100.20100.20100.20106,000
Jul 08, 20190.20000.20000.20000.20000.2000-
Jul 05, 20190.19370.21880.19370.21800.218010,594
Jul 04, 20190.19010.19010.19010.19010.1901-
Jul 03, 20190.18000.20000.18000.20000.200029,981
Jul 02, 20190.22000.22000.20390.20390.20391,500
Jul 01, 20190.21370.21370.21370.21370.21371,000
Jun 28, 20190.22660.22990.22660.22990.22995,391
Jun 27, 20190.23150.23150.19150.21630.216310,428
Jun 26, 20190.26060.26060.26060.26060.2606-
Jun 25, 20190.26940.26940.26940.26940.2694-
Jun 24, 20190.27330.29800.27330.29800.29807,000
Jun 21, 20190.29400.29400.29400.29400.294015,000
Jun 20, 20190.31660.32700.30750.32390.323944,200
Jun 19, 20190.27720.30190.27710.30190.301915,030
Jun 18, 20190.23570.26000.23570.23690.23694,815
Jun 17, 20190.20960.27000.20960.27000.270020,400
Jun 14, 20190.25000.26390.25000.26390.263912,400
Jun 13, 20190.21920.26780.21920.26120.261225,358
Jun 12, 20190.17420.25010.17420.24700.2470111,940
Jun 11, 20190.17800.17800.17000.17300.173069,500
Jun 07, 20190.12300.18110.12300.18110.1811100,938
Jun 06, 20190.12280.14770.12280.14420.144215,151
Jun 05, 20190.12280.12280.12270.12270.12271,329
Jun 04, 20190.12240.14730.12240.14730.14739,800
Jun 03, 20190.15000.16240.14720.14720.14725,100
May 31, 20190.14430.14770.14390.14750.147531,997
May 30, 20190.18600.18600.10980.14800.148048,500
May 29, 20190.20180.20180.19100.19430.194321,982
May 28, 20190.19500.22620.19500.21080.21088,000
May 27, 20190.21400.21400.20430.20430.20435,670
May 24, 20190.19500.21430.19500.21430.2143818
May 23, 20190.20680.25180.20680.25000.250040,204
May 22, 20190.24000.26000.22990.22990.2299134,390
May 21, 20190.15700.24880.15700.22880.228821,787
May 20, 20190.18180.18180.18180.18180.18181,350
May 17, 20190.15600.18060.15600.18060.1806100
May 16, 20190.14280.14280.14280.14280.1428-
May 15, 20190.14250.14250.14250.14250.1425-
May 14, 20190.15550.15550.15550.15550.1555-
May 13, 20190.16240.16240.16240.16240.1624-
May 10, 20190.13220.13220.13220.13220.1322-
May 09, 20190.10260.10260.10260.10260.1026-
May 08, 20190.10280.10280.10280.10280.1028-
May 07, 20190.10960.14790.10960.14790.14792,000
May 06, 20190.06300.06300.06300.06300.0630-
May 03, 20190.07650.07650.07650.07650.0765-
May 02, 20190.07640.07640.07640.07640.0764-
Apr 30, 20190.08330.08330.08330.08330.0833-
Apr 29, 20190.08330.08330.08330.08330.0833-
Apr 26, 20190.08330.08330.08330.08330.0833-
Apr 25, 20190.08310.08310.08310.08310.0831-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.