CCS-PC.TO - CO-OPERATORS GEN INS, CL E PRF

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 201723.8423.8423.8423.8423.84-
Nov 16, 201723.8523.8523.8423.8423.841,650
Nov 15, 201723.9023.9023.9023.9023.90-
Nov 14, 201723.9023.9023.8823.9023.901,300
Nov 13, 201723.8224.0023.8224.0024.00750
Nov 10, 201723.8923.9023.8023.8123.817,300
Nov 09, 201723.8023.8023.8023.8023.80-
Nov 08, 201723.9023.9023.8023.8023.80800
Nov 07, 201723.8223.8223.8023.8023.80900
Nov 06, 201723.8123.8523.7923.8323.833,450
Nov 03, 201723.9523.9523.9523.9523.95-
Nov 02, 201723.9523.9523.9523.9523.95-
Nov 01, 201724.0624.1023.9523.9523.953,420
Oct 31, 201724.0024.0023.9524.0024.007,300
Oct 30, 201723.8224.0923.7624.0924.094,250
Oct 27, 201723.8623.8723.8623.8723.87900
Oct 26, 201723.8623.8823.8023.8223.825,312
Oct 25, 201723.7223.7523.7023.7223.722,985
Oct 24, 201723.7523.7723.7523.7623.76495
Oct 23, 201723.8123.8123.6923.8023.8023,560
Oct 20, 201723.8723.9923.8523.8523.854,800
Oct 19, 201723.7623.7623.7523.7523.752,300
Oct 18, 201723.7823.8023.7023.7523.752,431
Oct 17, 201723.5823.5823.5823.5823.58200
Oct 16, 201723.5923.5923.5923.5923.59200
Oct 13, 201723.6223.6723.6123.6623.661,000
Oct 12, 201723.8923.8923.7523.7523.751,185
Oct 11, 201723.8723.9523.8023.8023.803,587
Oct 10, 201723.5023.7023.5023.7023.701,400
Oct 06, 201723.6323.6323.5023.5023.50500
Oct 05, 201723.5023.5023.5023.5023.50-
Oct 04, 201723.6923.7623.5023.5023.503,543
Oct 03, 201723.6123.6923.6023.6923.69800
Oct 02, 201723.6123.6123.6023.6023.60521
Sep 29, 201723.5823.6023.5523.6023.601,687
Sep 28, 201723.4023.4023.4023.4023.40-
Sep 27, 201723.5823.5923.4023.4023.401,700
Sep 26, 201723.4423.4423.4423.4423.44100
Sep 25, 201723.4223.5423.4023.5423.541,600
Sep 22, 201723.5023.5123.4523.4523.451,650
Sep 21, 201723.4623.4623.4623.4623.46-
Sep 20, 201723.4623.4623.4623.4623.46-
Sep 19, 201723.4523.4623.4523.4623.46800
Sep 18, 201723.4823.4923.4023.4523.452,200
Sep 15, 201723.5123.5123.5023.5023.50600
Sep 14, 201723.4423.4423.4423.4423.44-
Sep 13, 201723.5123.5123.2523.4423.444,207
Sep 12, 201723.5123.5123.5123.5123.511,000
Sep 11, 201723.6023.6023.5123.5123.51200
Sep 08, 201723.6123.6523.6023.6023.602,531
Sep 07, 201723.7323.7423.5323.5323.531,100
Sep 06, 201723.8123.8423.8123.8323.831,500
Sep 05, 201723.7523.7523.7523.7523.75-
Sep 01, 201723.7523.7523.7523.7523.75-
Aug 31, 201723.9823.9923.7523.7523.752,741
Aug 30, 201723.7623.7623.7523.7523.75400
Aug 30, 20170.3125 Dividend
Aug 29, 201723.9924.1523.9923.9923.6811,125
Aug 28, 201723.8123.9923.8123.9923.686,900
Aug 25, 201723.7723.7723.7723.7723.46300
Aug 24, 201723.9523.9523.9523.9523.64-
Aug 23, 201723.9623.9623.9523.9523.64500
Aug 22, 201723.9823.9823.9823.9823.673,700
Aug 21, 201723.9623.9623.9623.9623.651,000
Aug 18, 201723.9523.9823.9523.9823.671,100
Aug 17, 201723.9823.9823.9723.9823.671,741
Aug 16, 201723.9423.9523.8623.8623.55300
Aug 15, 201723.7023.9023.7023.9023.594,900
Aug 14, 201723.8023.8123.6923.6923.381,100
Aug 11, 201723.8723.8723.8723.8723.561,000
Aug 10, 201723.8523.8923.8523.8923.58400
Aug 09, 201723.9023.9023.8523.8923.582,414
Aug 08, 201723.9023.9923.8023.9923.686,600
Aug 04, 201723.9023.9523.9023.9023.594,200
Aug 03, 201723.9023.9023.9023.9023.59800
Aug 02, 201723.8523.9023.8523.8523.5410,400
Aug 01, 201723.9323.9323.8023.8323.52800
Jul 31, 201723.5923.6023.5523.6023.294,500
Jul 28, 201723.5923.6023.5223.5923.283,000
Jul 27, 201723.6023.6023.5923.6023.293,900
Jul 26, 201723.5923.6023.5123.6023.293,300
Jul 25, 201723.6023.6323.5123.5123.203,750
Jul 24, 201723.5223.5223.5223.5223.21300
Jul 21, 201723.7023.7023.5123.5123.202,850
Jul 20, 201723.5623.6023.5523.6023.291,600
Jul 19, 201723.6523.6723.6523.6723.36700
Jul 18, 201723.7223.7223.5023.5023.199,600
Jul 17, 201723.9023.9023.7723.7723.463,025
Jul 14, 20170.000.000.000.000.00-
Jul 13, 20170.000.000.000.000.00-
Jul 12, 201723.9924.0023.9924.0023.691,614
Jul 11, 201723.9023.9023.9023.9023.59300
Jul 10, 201724.0024.0024.0024.0023.692,100
Jul 07, 201723.9623.9723.9623.9723.66391
Jul 06, 201724.0924.0924.0924.0923.78100
Jul 05, 201724.0224.2424.0024.0023.691,100
Jul 04, 201724.1024.1024.1024.1023.791,100
Jun 30, 201724.0224.1124.0024.0023.693,821
Jun 29, 201724.1024.1024.0124.0123.70600
Jun 28, 201724.0124.0124.0124.0123.70500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...