CEE.TO - Centamin plc

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 20180.032 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, 20181.731.751.731.751.72700
Aug 22, 20181.741.741.741.741.71-
Aug 21, 20181.761.761.741.741.71900
Aug 20, 20181.731.751.661.741.7140,900
Aug 17, 20181.751.751.751.751.72600
Aug 16, 20181.761.771.741.741.712,400
Aug 15, 20181.791.791.721.721.695,400
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, 20181.981.981.961.971.934,600
Aug 02, 20181.951.971.951.971.93600
Aug 01, 20181.961.961.931.931.906,200
Jul 31, 20181.981.981.981.981.94-
Jul 30, 20181.981.981.981.981.94100
Jul 27, 20182.022.042.002.001.965,600
Jul 26, 20182.102.102.102.102.06-
Jul 25, 20182.082.102.082.102.062,100
Jul 24, 20182.132.142.062.082.0419,200
Jul 23, 20182.032.082.032.082.042,100
Jul 20, 20182.102.102.102.102.0610,100
Jul 19, 20182.042.042.042.042.00-
Jul 18, 20182.082.102.042.042.0056,300
Jul 17, 20182.012.042.012.042.003,700
Jul 16, 20181.991.991.951.951.911,400
Jul 13, 20182.012.012.012.011.97700
Jul 12, 20181.971.991.971.971.932,000
Jul 11, 20181.982.001.981.991.954,100
Jul 10, 20181.981.981.981.981.941,000
Jul 09, 20181.952.031.952.031.9923,800
Jul 06, 20182.062.112.022.112.0711,200
Jul 05, 20182.082.122.072.072.032,500
Jul 04, 20182.062.112.002.001.9627,900
Jul 03, 20182.052.052.052.052.011,100
Jun 29, 20182.052.052.052.052.012,500
Jun 28, 20182.052.052.052.052.011,000
Jun 27, 20182.072.082.042.082.043,600
Jun 26, 20182.102.102.102.102.062,100
Jun 25, 20182.052.082.042.042.0046,200
Jun 22, 20182.062.062.062.062.021,200
Jun 21, 20182.032.042.022.042.003,100
Jun 20, 20182.062.072.062.062.021,700
Jun 19, 20182.042.092.042.092.052,200
Jun 18, 20182.072.072.062.072.032,800
Jun 15, 20182.052.082.052.082.042,300
Jun 14, 20182.072.082.052.052.016,900
Jun 13, 20182.072.102.052.082.0419,100
Jun 12, 20182.092.092.072.092.0511,400
Jun 11, 20182.112.162.112.162.123,400
Jun 08, 20182.162.162.132.152.119,500
Jun 07, 20182.202.222.172.222.1818,800
Jun 06, 20182.162.202.162.202.168,500
Jun 05, 20182.212.212.202.202.167,200
Jun 04, 20182.192.192.162.162.1213,600
Jun 01, 20182.182.202.182.182.146,100
May 31, 20182.232.232.192.192.1525,600
May 30, 20182.202.272.152.222.1814,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...