CEE.TO - Centamin plc

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20191.78001.84001.78001.82001.820026,100
Jun 14, 20191.78001.84001.78001.82001.820026,100
Jun 13, 20191.76001.78001.75001.75001.75001,400
Jun 12, 20191.74001.76001.73001.76001.760015,000
Jun 11, 20191.66001.69001.66001.68001.68004,600
Jun 10, 20191.67001.67001.65001.65001.65005,100
Jun 07, 20191.75001.75001.69001.71001.71004,700
Jun 06, 20191.72001.74001.70001.74001.740013,100
Jun 05, 20191.64001.75001.64001.70001.700040,800
Jun 04, 20191.65001.65001.64001.65001.65007,600
Jun 03, 20191.58001.65001.58001.65001.650013,100
May 31, 20191.49001.54001.49001.54001.54004,700
May 30, 20191.45001.46001.44001.46001.46004,200
May 29, 20191.44001.45001.44001.45001.45001,700
May 28, 20191.51001.51001.47001.47001.47009,300
May 27, 20191.49001.49001.49001.49001.4900-
May 24, 20191.52001.52001.48001.49001.490046,600
May 23, 20191.52001.52001.52001.52001.5200-
May 22, 20191.55001.55001.52001.52001.52008,200
May 21, 20191.55001.58001.55001.58001.58003,400
May 17, 20191.54001.55001.53001.55001.55004,800
May 16, 20191.54001.54001.52001.53001.530041,500
May 15, 20191.55001.55001.54001.54001.540023,900
May 14, 20191.58001.59001.58001.59001.59004,800
May 13, 20191.55001.55001.53001.54001.54004,700
May 10, 20191.58001.58001.58001.58001.5800100
May 09, 20191.56001.59001.56001.59001.590018,900
May 08, 20191.61001.63001.60001.61001.61004,600
May 07, 20191.61001.61001.61001.61001.6100900
May 06, 20191.62001.62001.59001.59001.59008,400
May 03, 20191.58001.64001.58001.64001.640040,200
May 02, 20191.57001.58001.56001.57001.57006,400
May 01, 20191.57001.57001.56001.56001.56005,000
Apr 30, 20191.56001.56001.55001.56001.56003,400
Apr 29, 20191.56001.57001.55001.55001.55005,800
Apr 26, 20191.58001.59001.57001.57001.570011,200
Apr 25, 20191.57001.58001.56001.56001.560016,900
Apr 24, 20191.54001.57001.52001.53001.530030,900
Apr 23, 20191.41001.41001.39001.40001.400010,900
Apr 22, 20191.46001.46001.45001.45001.45007,300
Apr 22, 20190.03 Dividend
Apr 18, 20191.43001.48001.42001.47001.44001,130,700
Apr 17, 20191.46001.46001.43001.45001.420422,400
Apr 16, 20191.48001.48001.46001.48001.449821,700
Apr 15, 20191.52001.55001.51001.54001.508615,100
Apr 12, 20191.52001.54001.51001.53001.49889,700
Apr 11, 20191.55001.55001.53001.53001.49882,200
Apr 10, 20191.56001.56001.53001.54001.50868,800
Apr 09, 20191.56001.56001.54001.54001.50865,200
Apr 08, 20191.56001.56001.55001.56001.52826,200
Apr 05, 20191.56001.58001.55001.56001.52825,800
Apr 04, 20191.55001.58001.55001.58001.547813,000
Apr 03, 20191.55001.58001.54001.58001.547820,800
Apr 02, 20191.54001.58001.54001.55001.518417,000
Apr 01, 20191.57001.57001.55001.55001.51848,000
Mar 29, 20191.58001.58001.56001.56001.528218,100
Mar 28, 20191.61001.61001.57001.59001.557618,100
Mar 27, 20191.63001.63001.62001.62001.586918,600
Mar 26, 20191.65001.65001.63001.63001.59679,000
Mar 25, 20191.62001.65001.61001.61001.57715,300
Mar 22, 20191.60001.64001.60001.63001.596772,600
Mar 21, 20191.62001.63001.59001.59001.557625,700
Mar 20, 20191.59001.63001.59001.60001.56738,300
Mar 19, 20191.60001.61001.58001.59001.55765,700
Mar 18, 20191.61001.62001.60001.61001.577121,300
Mar 15, 20191.62001.63001.60001.60001.56732,100
Mar 14, 20191.64001.64001.62001.63001.596717,000
Mar 13, 20191.68001.68001.60001.63001.596727,700
Mar 12, 20191.66001.67001.63001.63001.596716,600
Mar 11, 20191.66001.66001.62001.64001.606533,100
Mar 08, 20191.67001.73001.66001.68001.645720,900
Mar 07, 20191.67001.70001.63001.67001.635928,400
Mar 06, 20191.64001.68001.64001.65001.616320,800
Mar 05, 20191.60001.65001.58001.61001.577118,100
Mar 04, 20191.59001.60001.56001.60001.567321,800
Mar 01, 20191.60001.68001.58001.62001.586923,900
Feb 28, 20191.62001.64001.56001.60001.567332,800
Feb 27, 20191.63001.67001.61001.65001.616387,400
Feb 26, 20191.71001.71001.67001.71001.6751110,800
Feb 25, 20191.85001.85001.63001.72001.6849299,300
Feb 22, 20192.31002.32002.27002.27002.22379,900
Feb 21, 20192.30002.34002.30002.31002.262912,000
Feb 20, 20192.29002.33002.29002.33002.282433,000
Feb 19, 20192.17002.21002.17002.19002.145330,300
Feb 15, 20192.09002.10002.05002.06002.018016,600
Feb 14, 20192.02002.03002.02002.02001.97889,700
Feb 13, 20192.02002.02002.00002.00001.95924,100
Feb 12, 20192.01002.01002.00002.01001.96903,600
Feb 11, 20192.01002.02002.00002.00001.959211,300
Feb 08, 20192.00002.00001.99001.99001.94941,600
Feb 07, 20192.03002.03002.03002.03001.9886-
Feb 06, 20192.02002.03002.02002.03001.9886300
Feb 05, 20192.01002.01002.00002.00001.95923,900
Feb 04, 20192.01002.03001.99002.00001.95927,900
Feb 01, 20192.01002.03002.01002.03001.98869,900
Jan 31, 20192.01002.04002.01002.04001.99842,500
Jan 30, 20192.02002.02002.02002.02001.9788200
Jan 29, 20192.03002.04002.00002.00001.95927,600
Jan 28, 20192.04002.05002.00002.03001.98865,200
Jan 25, 20192.01002.03002.01002.01001.969021,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...