CEE.TO - Centamin plc

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20181.791.811.721.781.7817,200
Dec 12, 20181.721.721.711.711.711,200
Dec 11, 20181.721.721.721.721.72100
Dec 10, 20181.721.731.721.721.7211,700
Dec 07, 20181.701.701.661.671.674,100
Dec 06, 20181.701.731.691.731.734,600
Dec 05, 20181.701.711.691.691.691,100
Dec 04, 20181.711.721.691.711.711,300
Dec 03, 20181.761.761.721.721.723,900
Nov 30, 20181.781.791.731.761.761,600
Nov 29, 20181.731.771.721.771.771,300
Nov 28, 20181.711.751.631.631.635,800
Nov 27, 20181.771.771.741.741.741,600
Nov 26, 20181.791.791.771.771.771,700
Nov 23, 20181.791.801.781.781.78400
Nov 22, 20181.861.861.821.831.833,100
Nov 21, 20181.741.841.741.831.8320,600
Nov 20, 20181.801.821.791.791.7926,400
Nov 19, 20181.771.771.731.731.731,400
Nov 16, 20181.741.741.721.721.7212,800
Nov 15, 20181.641.661.641.641.6442,800
Nov 14, 20181.621.631.611.631.637,600
Nov 13, 20181.621.631.601.601.603,000
Nov 12, 20181.601.611.591.591.591,700
Nov 09, 20181.661.661.661.661.662,100
Nov 08, 20181.681.681.671.671.6750,200
Nov 07, 20181.631.661.621.641.646,000
Nov 06, 20181.601.611.581.591.5910,200
Nov 05, 20181.661.661.631.651.6519,900
Nov 02, 20181.691.701.661.681.6815,100
Nov 01, 20181.651.671.641.671.6758,200
Oct 31, 20181.651.651.651.651.65-
Oct 30, 20181.681.681.651.651.65300
Oct 29, 20181.721.721.651.651.6520,700
Oct 26, 20181.721.721.691.711.714,500
Oct 25, 20181.711.711.711.711.71400
Oct 24, 20181.781.781.721.721.724,400
Oct 23, 20181.781.781.751.781.789,000
Oct 22, 20181.751.751.751.751.757,100
Oct 19, 20181.761.781.761.781.784,100
Oct 18, 20181.751.781.751.781.782,800
Oct 17, 20181.791.801.791.801.8019,900
Oct 16, 20181.801.821.781.821.825,300
Oct 15, 20181.751.781.701.771.7710,300
Oct 12, 20181.751.751.661.661.6616,900
Oct 11, 20181.691.711.691.711.714,400
Oct 10, 20181.611.661.591.661.663,500
Oct 09, 20181.571.611.571.611.6120,100
Oct 05, 20181.521.621.511.621.62126,500
Oct 04, 20181.831.831.831.831.83-
Oct 03, 20181.811.831.811.831.834,800
Oct 02, 20181.761.771.731.741.7413,400
Oct 01, 20181.751.751.711.721.726,000
Sep 28, 20181.781.801.781.801.80300
Sep 27, 20181.781.781.781.781.78100
Sep 26, 20181.811.821.801.811.81800
Sep 25, 20181.831.891.831.881.887,800
Sep 24, 20181.771.781.761.781.783,300
Sep 21, 20181.751.771.751.771.771,700
Sep 20, 20181.691.731.691.731.7322,800
Sep 19, 20181.621.651.621.631.6333,200
Sep 18, 20181.621.621.621.621.62100
Sep 17, 20181.631.631.631.631.633,700
Sep 14, 20181.621.621.611.611.613,400
Sep 13, 20181.601.631.571.621.6215,800
Sep 12, 20181.531.541.511.541.5410,500
Sep 11, 20181.461.501.401.501.5044,500
Sep 10, 20181.501.601.501.601.6011,900
Sep 07, 20181.541.561.541.541.5412,100
Sep 06, 20181.601.621.591.611.6135,100
Sep 05, 20181.601.681.571.651.6518,400
Sep 04, 20181.671.681.651.681.6815,500
Aug 31, 20181.711.751.711.751.755,900
Aug 30, 20181.741.741.731.731.73700
Aug 30, 20180.025 Dividend
Aug 29, 20181.781.781.781.781.75-
Aug 28, 20181.811.831.781.781.7514,200
Aug 27, 20181.811.811.801.801.775,800
Aug 24, 20181.751.781.751.781.751,900
Aug 23, 20181.731.751.731.751.73700
Aug 22, 20181.741.741.741.741.72-
Aug 21, 20181.761.761.741.741.72900
Aug 20, 20181.731.751.661.741.7240,900
Aug 17, 20181.751.751.751.751.73600
Aug 16, 20181.761.771.741.741.722,400
Aug 15, 20181.791.791.721.721.705,400
Aug 14, 20181.871.871.791.841.8122,200
Aug 13, 20181.901.901.901.901.87-
Aug 10, 20181.861.901.861.901.87700
Aug 09, 20181.921.921.881.881.8534,500
Aug 08, 20181.881.891.871.891.8614,000
Aug 07, 20181.901.941.901.901.877,300
Aug 03, 20181.981.981.961.971.944,600
Aug 02, 20181.951.971.951.971.94600
Aug 01, 20181.961.961.931.931.906,200
Jul 31, 20181.981.981.981.981.95-
Jul 30, 20181.981.981.981.981.95100
Jul 27, 20182.022.042.002.001.975,600
Jul 26, 20182.102.102.102.102.07-
Jul 25, 20182.082.102.082.102.072,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...