CCW.V - Canada Cobalt Works Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.65000.69000.62000.69000.6900367,800
Jan 16, 20200.64000.67000.64000.65000.6500143,700
Jan 15, 20200.65000.67000.60000.67000.6700329,500
Jan 14, 20200.69000.70000.65000.65000.6500268,400
Jan 13, 20200.69000.73000.65000.68000.68001,174,700
Jan 10, 20200.69000.69000.67000.69000.6900554,900
Jan 09, 20200.68000.68000.57000.65000.6500537,900
Jan 08, 20200.69000.69000.67000.69000.690091,900
Jan 07, 20200.71000.71000.67000.68000.6800845,500
Jan 06, 20200.68000.71000.66000.71000.7100458,200
Jan 03, 20200.66000.71000.66000.66000.66001,324,600
Jan 02, 20200.63000.66000.61000.66000.6600230,100
Dec 31, 20190.66000.66000.62000.63000.6300191,900
Dec 30, 20190.64000.66000.63000.64000.6400450,300
Dec 27, 20190.64000.67000.62000.63000.6300576,900
Dec 24, 20190.66000.68000.62000.62000.6200629,000
Dec 23, 20190.61000.66000.58000.66000.66001,446,500
Dec 20, 20190.50000.54000.48000.54000.5400733,500
Dec 19, 20190.51000.52000.50000.50000.5000236,300
Dec 18, 20190.53000.53000.49000.49000.4900423,600
Dec 17, 20190.50000.54000.50000.53000.5300543,900
Dec 16, 20190.45000.50000.45000.49000.4900664,400
Dec 13, 20190.43000.44000.41000.44000.44001,127,300
Dec 12, 20190.42000.42000.42000.42000.42006,300
Dec 11, 20190.41000.42000.41000.42000.420064,000
Dec 10, 20190.43000.43000.41000.41000.4100271,100
Dec 09, 20190.42000.43000.42000.42000.4200239,000
Dec 06, 20190.43000.43000.41000.42000.4200367,300
Dec 05, 20190.41000.43000.41000.43000.4300227,200
Dec 04, 20190.40000.41000.40000.41000.4100318,400
Dec 03, 20190.42000.43000.40000.40000.4000161,500
Dec 02, 20190.43000.43000.40000.42000.4200149,700
Nov 29, 20190.43000.43000.43000.43000.430047,900
Nov 28, 20190.43000.44000.43000.44000.4400163,800
Nov 27, 20190.41000.43000.41000.43000.430081,800
Nov 26, 20190.42000.43000.41000.42000.420068,600
Nov 25, 20190.43000.43000.40000.43000.4300226,400
Nov 22, 20190.43000.43000.42000.43000.4300151,100
Nov 21, 20190.42000.43000.42000.43000.4300222,000
Nov 20, 20190.42000.42000.40000.41000.4100329,600
Nov 19, 20190.42000.42000.41000.41000.410084,200
Nov 18, 20190.41000.42000.40000.42000.4200216,900
Nov 15, 20190.42000.42000.40000.40000.4000144,400
Nov 14, 20190.40000.42000.40000.41000.4100350,800
Nov 13, 20190.39000.41000.38000.40000.4000179,100
Nov 12, 20190.41000.41000.39000.39000.3900146,500
Nov 11, 20190.39000.41000.38000.41000.4100299,900
Nov 08, 20190.37000.38000.37000.38000.380076,800
Nov 07, 20190.37000.39000.36000.36000.3600361,400
Nov 06, 20190.36000.37000.33000.37000.37002,312,500
Nov 05, 20190.35000.36000.35000.35000.350068,400
Nov 04, 20190.34000.36000.34000.34000.340093,700
Nov 01, 20190.34000.35000.33000.35000.3500264,300
Oct 31, 20190.35000.35000.34000.34000.3400153,200
Oct 30, 20190.37000.37000.34000.35000.3500139,100
Oct 29, 20190.36000.36000.36000.36000.3600223,700
Oct 28, 20190.36000.38000.36000.36000.360066,500
Oct 25, 20190.34000.35000.33000.35000.350081,400
Oct 24, 20190.32000.34000.32000.33000.330072,300
Oct 23, 20190.34000.34000.33000.33000.3300123,500
Oct 22, 20190.35000.35000.34000.34000.340025,900
Oct 21, 20190.36000.36000.34000.34000.3400147,200
Oct 18, 20190.37000.37000.35000.35000.350097,100
Oct 17, 20190.38000.38000.36000.37000.3700265,700
Oct 16, 20190.37000.38000.37000.38000.3800153,300
Oct 15, 20190.38000.41000.35000.36000.3600409,400
Oct 11, 20190.34000.38000.34000.37000.3700365,700
Oct 10, 20190.32000.33000.31000.32000.320093,900
Oct 09, 20190.32000.33000.31000.33000.3300146,400
Oct 08, 20190.33000.34000.32000.32000.320049,500
Oct 07, 20190.34000.34000.33000.34000.340092,900
Oct 04, 20190.33000.34000.33000.34000.3400148,200
Oct 03, 20190.34000.34000.33000.34000.3400199,000
Oct 02, 20190.34000.34000.33000.34000.3400429,500
Oct 01, 20190.30000.33000.30000.33000.3300236,600
Sep 30, 20190.32000.32000.30000.30000.3000151,100
Sep 27, 20190.31000.32000.30000.31000.3100147,200
Sep 26, 20190.31000.31000.30000.31000.310090,200
Sep 25, 20190.30000.31000.30000.31000.3100110,800
Sep 24, 20190.31000.31000.30000.30000.300032,900
Sep 23, 20190.30000.30000.28000.29000.2900116,500
Sep 20, 20190.29000.31000.29000.30000.300020,600
Sep 19, 20190.30000.31000.29000.29000.2900108,600
Sep 18, 20190.29000.29000.28000.28000.280020,700
Sep 17, 20190.28000.28000.28000.28000.28009,400
Sep 16, 20190.28000.28000.28000.28000.280071,200
Sep 13, 20190.28000.28000.28000.28000.280094,800
Sep 12, 20190.29000.29000.28000.28000.2800156,700
Sep 11, 20190.31000.31000.29000.29000.2900107,900
Sep 10, 20190.32000.32000.29000.29000.2900136,200
Sep 09, 20190.32000.34000.32000.32000.320076,300
Sep 06, 20190.34000.34000.33000.34000.3400151,900
Sep 05, 20190.32000.34000.32000.34000.3400181,700
Sep 04, 20190.33000.34000.31000.31000.3100144,000
Sep 03, 20190.32000.32000.30000.32000.3200604,300
Aug 30, 20190.30000.31000.29000.31000.3100189,900
Aug 29, 20190.28000.29000.28000.29000.290012,800
Aug 28, 20190.29000.29000.28000.28000.280051,000
Aug 27, 20190.29000.30000.28000.28000.280092,800
Aug 26, 20190.28000.30000.28000.30000.3000241,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...