Mail

CEE.TO - Centamin plc

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 20, 2019	2.29	2.33	2.29	2.33	2.33	33,045
Feb 19, 2019	2.17	2.21	2.17	2.19	2.19	30,300
Feb 15, 2019	2.09	2.10	2.05	2.06	2.06	16,600
Feb 14, 2019	2.02	2.03	2.02	2.02	2.02	9,700
Feb 13, 2019	2.02	2.02	2.00	2.00	2.00	4,100
Feb 12, 2019	2.01	2.01	2.00	2.01	2.01	3,600
Feb 11, 2019	2.01	2.02	2.00	2.00	2.00	11,300
Feb 08, 2019	2.00	2.00	1.99	1.99	1.99	1,600
Feb 07, 2019	2.03	2.03	2.03	2.03	2.03	-
Feb 06, 2019	2.02	2.03	2.02	2.03	2.03	300
Feb 05, 2019	2.01	2.01	2.00	2.00	2.00	3,900
Feb 04, 2019	2.01	2.03	1.99	2.00	2.00	7,900
Feb 01, 2019	2.01	2.03	2.01	2.03	2.03	9,900
Jan 31, 2019	2.01	2.04	2.01	2.04	2.04	2,500
Jan 30, 2019	2.02	2.02	2.02	2.02	2.02	200
Jan 29, 2019	2.03	2.04	2.00	2.00	2.00	7,600
Jan 28, 2019	2.04	2.05	2.00	2.03	2.03	5,200
Jan 25, 2019	2.01	2.03	2.01	2.01	2.01	21,100
Jan 24, 2019	1.99	2.00	1.99	2.00	2.00	1,500
Jan 23, 2019	1.98	2.00	1.98	2.00	2.00	8,200
Jan 22, 2019	1.97	1.98	1.95	1.95	1.95	4,200
Jan 21, 2019	1.91	1.95	1.91	1.95	1.95	3,600
Jan 18, 2019	1.98	1.98	1.97	1.98	1.98	3,300
Jan 17, 2019	2.02	2.03	2.00	2.00	2.00	15,400
Jan 16, 2019	2.00	2.03	1.98	2.00	2.00	6,800
Jan 15, 2019	2.04	2.04	1.93	1.93	1.93	1,200
Jan 14, 2019	2.06	2.07	2.05	2.05	2.05	10,600
Jan 11, 2019	2.05	2.05	2.04	2.04	2.04	300
Jan 10, 2019	1.97	2.02	1.97	2.01	2.01	800
Jan 09, 2019	1.95	1.95	1.95	1.95	1.95	100
Jan 08, 2019	2.02	2.02	1.95	1.96	1.96	1,600
Jan 07, 2019	2.07	2.08	2.02	2.02	2.02	16,000
Jan 04, 2019	2.08	2.09	2.06	2.07	2.07	8,900
Jan 03, 2019	2.05	2.08	2.05	2.08	2.08	6,000
Jan 02, 2019	1.95	1.97	1.93	1.97	1.97	2,500
Dec 31, 2018	2.05	2.05	1.93	1.93	1.93	4,300
Dec 28, 2018	1.87	1.88	1.86	1.87	1.87	9,100
Dec 27, 2018	1.87	1.88	1.83	1.88	1.88	4,100
Dec 24, 2018	1.81	1.88	1.77	1.88	1.88	4,700
Dec 21, 2018	1.88	1.89	1.82	1.82	1.82	18,200
Dec 20, 2018	1.87	1.90	1.70	1.87	1.87	50,200
Dec 19, 2018	1.90	1.92	1.84	1.84	1.84	11,800
Dec 18, 2018	1.86	1.89	1.85	1.85	1.85	14,300
Dec 17, 2018	1.85	1.85	1.78	1.82	1.82	6,800
Dec 14, 2018	1.79	1.79	1.79	1.79	1.79	14,100
Dec 13, 2018	1.79	1.81	1.72	1.78	1.78	17,200
Dec 12, 2018	1.72	1.72	1.71	1.71	1.71	1,200
Dec 11, 2018	1.72	1.72	1.72	1.72	1.72	100
Dec 10, 2018	1.72	1.73	1.72	1.72	1.72	11,700
Dec 07, 2018	1.70	1.70	1.66	1.67	1.67	4,100
Dec 06, 2018	1.70	1.73	1.69	1.73	1.73	4,600
Dec 05, 2018	1.70	1.71	1.69	1.69	1.69	1,100
Dec 04, 2018	1.71	1.72	1.69	1.71	1.71	1,300
Dec 03, 2018	1.76	1.76	1.72	1.72	1.72	3,900
Nov 30, 2018	1.78	1.79	1.73	1.76	1.76	1,600
Nov 29, 2018	1.73	1.77	1.72	1.77	1.77	1,300
Nov 28, 2018	1.71	1.75	1.63	1.63	1.63	5,800
Nov 27, 2018	1.77	1.77	1.74	1.74	1.74	1,600
Nov 26, 2018	1.79	1.79	1.77	1.77	1.77	1,700
Nov 23, 2018	1.79	1.80	1.78	1.78	1.78	400
Nov 22, 2018	1.86	1.86	1.82	1.83	1.83	3,100
Nov 21, 2018	1.74	1.84	1.74	1.83	1.83	20,600
Nov 20, 2018	1.80	1.82	1.79	1.79	1.79	26,400
Nov 19, 2018	1.77	1.77	1.73	1.73	1.73	1,400
Nov 16, 2018	1.74	1.74	1.72	1.72	1.72	12,800
Nov 15, 2018	1.64	1.66	1.64	1.64	1.64	42,800
Nov 14, 2018	1.62	1.63	1.61	1.63	1.63	7,600
Nov 13, 2018	1.62	1.63	1.60	1.60	1.60	3,000
Nov 12, 2018	1.60	1.61	1.59	1.59	1.59	1,700
Nov 09, 2018	1.66	1.66	1.66	1.66	1.66	2,100
Nov 08, 2018	1.68	1.68	1.67	1.67	1.67	50,200
Nov 07, 2018	1.63	1.66	1.62	1.64	1.64	6,000
Nov 06, 2018	1.60	1.61	1.58	1.59	1.59	10,200
Nov 05, 2018	1.66	1.66	1.63	1.65	1.65	19,900
Nov 02, 2018	1.69	1.70	1.66	1.68	1.68	15,100
Nov 01, 2018	1.65	1.67	1.64	1.67	1.67	58,200
Oct 31, 2018	1.65	1.65	1.65	1.65	1.65	-
Oct 30, 2018	1.68	1.68	1.65	1.65	1.65	300
Oct 29, 2018	1.72	1.72	1.65	1.65	1.65	20,700
Oct 26, 2018	1.72	1.72	1.69	1.71	1.71	4,500
Oct 25, 2018	1.71	1.71	1.71	1.71	1.71	400
Oct 24, 2018	1.78	1.78	1.72	1.72	1.72	4,400
Oct 23, 2018	1.78	1.78	1.75	1.78	1.78	9,000
Oct 22, 2018	1.75	1.75	1.75	1.75	1.75	7,100
Oct 19, 2018	1.76	1.78	1.76	1.78	1.78	4,100
Oct 18, 2018	1.75	1.78	1.75	1.78	1.78	2,800
Oct 17, 2018	1.79	1.80	1.79	1.80	1.80	19,900
Oct 16, 2018	1.80	1.82	1.78	1.82	1.82	5,300
Oct 15, 2018	1.75	1.78	1.70	1.77	1.77	10,300
Oct 12, 2018	1.75	1.75	1.66	1.66	1.66	16,900
Oct 11, 2018	1.69	1.71	1.69	1.71	1.71	4,400
Oct 10, 2018	1.61	1.66	1.59	1.66	1.66	3,500
Oct 09, 2018	1.57	1.61	1.57	1.61	1.61	20,100
Oct 05, 2018	1.52	1.62	1.51	1.62	1.62	126,500
Oct 04, 2018	1.83	1.83	1.83	1.83	1.83	-
Oct 03, 2018	1.81	1.83	1.81	1.83	1.83	4,800
Oct 02, 2018	1.76	1.77	1.73	1.74	1.74	13,400
Oct 01, 2018	1.75	1.75	1.71	1.72	1.72	6,000
Sep 28, 2018	1.78	1.80	1.78	1.80	1.80	300
Sep 27, 2018	1.78	1.78	1.78	1.78	1.78	100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...