CCW.V - Canada Cobalt Works Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.26000.27000.25000.27000.270051,600
Aug 15, 20190.26000.27000.26000.26000.260091,300
Aug 14, 20190.28000.28000.26000.26000.2600143,500
Aug 13, 20190.28000.28000.27000.27000.2700220,700
Aug 12, 20190.28000.28000.28000.28000.280059,300
Aug 09, 20190.28000.28000.28000.28000.280058,900
Aug 08, 20190.27000.28000.27000.28000.280024,800
Aug 07, 20190.28000.28000.26000.27000.2700158,100
Aug 06, 20190.28000.28000.28000.28000.2800100,900
Aug 02, 20190.28000.30000.28000.28000.2800110,900
Aug 01, 20190.29000.30000.28000.28000.2800113,500
Jul 31, 20190.30000.30000.29000.30000.300081,100
Jul 30, 20190.30000.31000.29000.30000.3000100,100
Jul 29, 20190.32000.32000.30000.30000.3000162,000
Jul 26, 20190.31000.32000.30000.31000.3100215,400
Jul 25, 20190.28000.31000.28000.30000.3000951,600
Jul 24, 20190.27000.28000.26000.28000.2800270,100
Jul 23, 20190.28000.28000.27000.27000.2700181,700
Jul 22, 20190.28000.28000.27000.28000.2800172,000
Jul 19, 20190.27000.28000.27000.28000.2800236,700
Jul 18, 20190.28000.29000.27000.27000.2700142,100
Jul 17, 20190.27000.29000.27000.29000.2900179,500
Jul 16, 20190.28000.28000.27000.27000.2700132,800
Jul 15, 20190.28000.29000.27000.28000.2800150,000
Jul 12, 20190.28000.30000.28000.29000.290018,500
Jul 11, 20190.28000.30000.28000.30000.3000144,100
Jul 10, 20190.28000.29000.28000.28000.280091,700
Jul 09, 20190.28000.28000.28000.28000.2800117,700
Jul 08, 20190.28000.30000.27000.28000.2800601,900
Jul 05, 20190.28000.28000.28000.28000.280066,100
Jul 04, 20190.28000.29000.28000.29000.290025,800
Jul 03, 20190.28000.28000.27000.27000.270079,000
Jul 02, 20190.30000.30000.28000.28000.280042,600
Jun 28, 20190.31000.31000.27000.30000.300054,900
Jun 27, 20190.32000.32000.31000.31000.3100112,600
Jun 26, 20190.31000.31000.30000.31000.310057,000
Jun 25, 20190.28000.31000.28000.31000.3100165,700
Jun 24, 20190.29000.31000.28000.30000.3000237,500
Jun 21, 20190.29000.31000.28000.28000.2800332,400
Jun 20, 20190.28000.31000.28000.30000.3000177,900
Jun 19, 20190.28000.28000.27000.27000.2700178,800
Jun 18, 20190.28000.29000.28000.28000.280083,100
Jun 17, 20190.30000.30000.30000.30000.300051,100
Jun 14, 20190.27000.30000.27000.30000.3000129,300
Jun 13, 20190.28000.28000.28000.28000.280044,700
Jun 12, 20190.28000.29000.28000.29000.290028,700
Jun 11, 20190.29000.30000.28000.28000.2800210,600
Jun 10, 20190.30000.30000.29000.30000.300033,200
Jun 07, 20190.30000.30000.28000.30000.3000130,600
Jun 06, 20190.29000.30000.28000.29000.290084,100
Jun 05, 20190.31000.31000.30000.30000.300076,100
Jun 04, 20190.30000.32000.30000.31000.3100284,900
Jun 03, 20190.28000.30000.28000.30000.3000238,800
May 31, 20190.30000.31000.28000.30000.3000267,200
May 30, 20190.31000.32000.31000.31000.310094,600
May 29, 20190.31000.32000.30000.32000.3200110,600
May 28, 20190.34000.34000.28000.30000.3000210,600
May 27, 20190.35000.35000.33000.34000.340052,300
May 24, 20190.33000.34000.32000.34000.340074,600
May 23, 20190.33000.34000.33000.33000.330021,100
May 22, 20190.34000.34000.33000.33000.330012,200
May 21, 20190.34000.34000.34000.34000.340041,500
May 17, 20190.34000.34000.34000.34000.340036,600
May 16, 20190.34000.34000.34000.34000.340058,100
May 15, 20190.34000.34000.34000.34000.340052,300
May 14, 20190.35000.35000.34000.35000.350023,700
May 13, 20190.36000.36000.35000.35000.350069,200
May 10, 20190.35000.36000.35000.36000.360054,900
May 09, 20190.35000.37000.35000.36000.360079,600
May 08, 20190.36000.36000.35000.35000.350033,900
May 07, 20190.37000.37000.35000.35000.3500105,500
May 06, 20190.35000.37000.35000.36000.360097,100
May 03, 20190.33000.36000.33000.36000.3600151,200
May 02, 20190.37000.37000.33000.33000.3300195,900
May 01, 20190.39000.39000.37000.37000.3700108,800
Apr 30, 20190.35000.39000.34000.38000.3800203,600
Apr 29, 20190.34000.35000.33000.35000.350063,800
Apr 26, 20190.35000.35000.34000.35000.350045,400
Apr 25, 20190.36000.36000.35000.35000.350055,300
Apr 24, 20190.34000.36000.34000.36000.360029,700
Apr 23, 20190.33000.34000.33000.33000.330058,800
Apr 22, 20190.36000.36000.34000.34000.340088,500
Apr 18, 20190.34000.36000.33000.36000.360055,000
Apr 17, 20190.37000.38000.35000.36000.360039,200
Apr 16, 20190.37000.38000.35000.35000.350063,300
Apr 15, 20190.39000.41000.37000.38000.3800137,700
Apr 12, 20190.40000.41000.39000.41000.410094,600
Apr 11, 20190.41000.41000.40000.41000.4100112,700
Apr 10, 20190.40000.41000.39000.41000.4100167,800
Apr 09, 20190.40000.41000.38000.40000.4000118,900
Apr 08, 20190.37000.40000.37000.40000.4000264,900
Apr 05, 20190.35000.37000.34000.37000.3700480,900
Apr 04, 20190.34000.34000.33000.34000.340063,700
Apr 03, 20190.33000.34000.33000.33000.330065,800
Apr 02, 20190.32000.33000.32000.33000.330055,500
Apr 01, 20190.33000.34000.32000.32000.3200116,500
Mar 29, 20190.35000.35000.32000.33000.3300108,600
Mar 28, 20190.37000.37000.33000.35000.3500136,500
Mar 27, 20190.36000.37000.35000.36000.3600220,000
Mar 26, 20190.38000.38000.36000.37000.3700192,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...