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 |
|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2018 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 800 |
| Sep 25, 2018 | 1.83 | 1.89 | 1.83 | 1.88 | 1.88 | 7,800 |
| Sep 24, 2018 | 1.77 | 1.78 | 1.76 | 1.78 | 1.78 | 3,300 |
| Sep 21, 2018 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | 1,700 |
| Sep 20, 2018 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | 22,800 |
| Sep 19, 2018 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 33,200 |
| Sep 18, 2018 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 100 |
| Sep 17, 2018 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 3,700 |
| Sep 14, 2018 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 3,400 |
| Sep 13, 2018 | 1.60 | 1.63 | 1.57 | 1.62 | 1.62 | 15,800 |
| Sep 12, 2018 | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | 10,500 |
| Sep 11, 2018 | 1.46 | 1.50 | 1.40 | 1.50 | 1.50 | 44,500 |
| Sep 10, 2018 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 11,900 |
| Sep 07, 2018 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | 12,100 |
| Sep 06, 2018 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 35,100 |
| Sep 05, 2018 | 1.60 | 1.68 | 1.57 | 1.65 | 1.65 | 18,400 |
| Sep 04, 2018 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 15,500 |
| Aug 31, 2018 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 5,900 |
| Aug 30, 2018 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 700 |
| Aug 30, 2018 | 0.025 Dividend | |||||
| Aug 29, 2018 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | - |
| Aug 28, 2018 | 1.81 | 1.83 | 1.78 | 1.78 | 1.75 | 14,200 |
| Aug 27, 2018 | 1.81 | 1.81 | 1.80 | 1.80 | 1.77 | 5,800 |
| Aug 24, 2018 | 1.75 | 1.78 | 1.75 | 1.78 | 1.75 | 1,900 |
| Aug 23, 2018 | 1.73 | 1.75 | 1.73 | 1.75 | 1.73 | 700 |
| Aug 22, 2018 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | - |
| Aug 21, 2018 | 1.76 | 1.76 | 1.74 | 1.74 | 1.72 | 900 |
| Aug 20, 2018 | 1.73 | 1.75 | 1.66 | 1.74 | 1.72 | 40,900 |
| Aug 17, 2018 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | 600 |
| Aug 16, 2018 | 1.76 | 1.77 | 1.74 | 1.74 | 1.72 | 2,400 |
| Aug 15, 2018 | 1.79 | 1.79 | 1.72 | 1.72 | 1.70 | 5,400 |
| Aug 14, 2018 | 1.87 | 1.87 | 1.79 | 1.84 | 1.81 | 22,200 |
| Aug 13, 2018 | 1.90 | 1.90 | 1.90 | 1.90 | 1.87 | - |
| Aug 10, 2018 | 1.86 | 1.90 | 1.86 | 1.90 | 1.87 | 700 |
| Aug 09, 2018 | 1.92 | 1.92 | 1.88 | 1.88 | 1.85 | 34,500 |
| Aug 08, 2018 | 1.88 | 1.89 | 1.87 | 1.89 | 1.86 | 14,000 |
| Aug 07, 2018 | 1.90 | 1.94 | 1.90 | 1.90 | 1.87 | 7,300 |
| Aug 03, 2018 | 1.98 | 1.98 | 1.96 | 1.97 | 1.94 | 4,600 |
| Aug 02, 2018 | 1.95 | 1.97 | 1.95 | 1.97 | 1.94 | 600 |
| Aug 01, 2018 | 1.96 | 1.96 | 1.93 | 1.93 | 1.90 | 6,200 |
| Jul 31, 2018 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | - |
| Jul 30, 2018 | 1.98 | 1.98 | 1.98 | 1.98 | 1.95 | 100 |
| Jul 27, 2018 | 2.02 | 2.04 | 2.00 | 2.00 | 1.97 | 5,600 |
| Jul 26, 2018 | 2.10 | 2.10 | 2.10 | 2.10 | 2.07 | - |
| Jul 25, 2018 | 2.08 | 2.10 | 2.08 | 2.10 | 2.07 | 2,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
