CRL.CN - Carl Data Solutions Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.11500.11500.11000.11000.1100153,765
Aug 22, 20190.11500.11500.11500.11500.11506,500
Aug 21, 20190.11500.12000.11500.12000.120083,600
Aug 20, 20190.12000.12500.11500.12500.1250251,000
Aug 19, 20190.11500.12000.11500.12000.120064,666
Aug 16, 20190.12000.12500.11500.12500.125042,170
Aug 15, 20190.12000.12000.11500.12000.120056,060
Aug 14, 20190.12500.12500.11500.12000.1200256,500
Aug 13, 20190.12000.13000.12000.13000.1300490,570
Aug 12, 20190.11000.11500.11000.11000.1100379,124
Aug 09, 20190.10500.11000.10500.11000.1100161,500
Aug 08, 20190.10000.10000.10000.10000.100072,000
Aug 07, 20190.10500.11500.10000.10000.1000386,500
Aug 06, 20190.10000.11000.10000.10500.1050533,500
Aug 02, 20190.09500.10500.09500.10500.1050288,835
Aug 01, 20190.09000.10000.09000.09500.0950327,500
Jul 31, 20190.09500.10000.09000.10000.1000479,500
Jul 30, 20190.09000.09500.09000.09500.0950310,000
Jul 29, 20190.08500.08500.08500.08500.08501,000
Jul 26, 20190.08500.09000.08500.08500.0850191,400
Jul 25, 20190.09500.09500.08000.09000.0900291,000
Jul 24, 20190.10000.10000.10000.10000.1000-
Jul 23, 20190.09000.10000.08500.10000.1000102,000
Jul 22, 20190.10000.10000.10000.10000.100036,893
Jul 19, 20190.10000.10000.09500.10000.100029,000
Jul 18, 20190.10000.10000.10000.10000.100092,500
Jul 17, 20190.10000.10000.10000.10000.10001,515
Jul 16, 20190.09500.10000.09500.10000.100059,620
Jul 15, 20190.10000.11000.09000.09000.0900282,600
Jul 12, 20190.09500.10500.08500.10000.1000712,892
Jul 11, 20190.07500.09000.07500.09000.0900133,000
Jul 10, 20190.07500.08000.07500.08000.0800328,800
Jul 09, 20190.07500.07500.07500.07500.075070,000
Jul 08, 20190.07000.07500.07000.07000.0700126,300
Jul 05, 20190.07000.07000.07000.07000.070059,102
Jul 04, 20190.07000.07000.07000.07000.0700101,500
Jul 03, 20190.07000.07000.07000.07000.070079,900
Jul 02, 20190.07000.07000.07000.07000.0700118,000
Jun 28, 20190.07000.07000.07000.07000.070050,100
Jun 27, 20190.06500.06500.06500.06500.065080,100
Jun 26, 20190.06500.06500.06500.06500.065042,200
Jun 25, 20190.06500.07000.06500.07000.0700196,000
Jun 24, 20190.06500.06500.06500.06500.065023,100
Jun 21, 20190.06000.06500.06000.06500.065067,236
Jun 20, 20190.06500.06500.06000.06000.060016,000
Jun 19, 20190.06500.06500.06500.06500.065037,675
Jun 18, 20190.06500.07000.06000.06500.065088,000
Jun 17, 20190.06500.06500.06500.06500.065043,000
Jun 14, 20190.07000.07000.06000.06000.0600258,573
Jun 13, 20190.06500.06500.06500.06500.0650107,100
Jun 12, 20190.06500.06500.06500.06500.065041,600
Jun 11, 20190.06500.06500.06500.06500.065052,130
Jun 10, 20190.06500.06500.06500.06500.065071,000
Jun 07, 20190.06500.06500.06500.06500.065039,000
Jun 06, 20190.06500.06500.06500.06500.065030,500
Jun 05, 20190.06500.06500.06000.06000.060096,100
Jun 04, 20190.06500.06500.06500.06500.06503,000
Jun 03, 20190.06500.06500.06500.06500.065010,000
May 31, 20190.06000.06000.06000.06000.06002,000
May 30, 20190.06000.07000.06000.06500.065059,500
May 29, 20190.06500.06500.06500.06500.0650-
May 28, 20190.07000.07000.06500.06500.0650143,600
May 27, 20190.07500.08000.07500.08000.080020,000
May 24, 20190.07000.07500.06500.07500.075027,000
May 23, 20190.07000.08500.07000.07000.0700194,000
May 22, 20190.07500.09000.07500.08500.085046,700
May 21, 20190.08000.08500.08000.08500.0850148,594
May 17, 20190.07000.07500.07000.07500.075025,460
May 16, 20190.06500.08000.06500.08000.080090,010
May 15, 20190.07000.07000.06500.07000.070037,000
May 14, 20190.07000.07500.07000.07000.070022,035
May 13, 20190.06500.07000.06500.07000.0700122,054
May 10, 20190.07000.07000.07000.07000.070015,100
May 09, 20190.07500.07500.07500.07500.07504,535
May 08, 20190.07000.07000.07000.07000.07007,440
May 07, 20190.06500.07500.06500.07500.07505,000
May 06, 20190.07000.07500.06500.07500.075079,000
May 03, 20190.07000.07500.07000.07000.070092,600
May 02, 20190.07500.07500.07500.07500.075039,000
May 01, 20190.07500.07500.07500.07500.075031,000
Apr 30, 20190.07500.08000.07000.07500.075057,900
Apr 29, 20190.08000.08000.08000.08000.08001,550
Apr 26, 20190.08500.08500.08000.08500.0850151,300
Apr 25, 20190.07000.08000.07000.08000.08002,740,800
Apr 24, 20190.07000.08000.07000.08000.080057,050
Apr 23, 20190.08000.08000.07500.07500.075030,000
Apr 22, 20190.08000.08500.08000.08500.0850646,000
Apr 18, 20190.08000.08000.08000.08000.08002,000
Apr 17, 20190.08000.08000.07500.08000.080035,000
Apr 16, 20190.07500.08000.07000.08000.0800132,500
Apr 15, 20190.07000.07500.07000.07500.075046,230
Apr 12, 20190.07500.07500.07500.07500.0750-
Apr 11, 20190.07500.07500.07000.07500.0750102,000
Apr 10, 20190.09000.09000.08000.08000.080077,250
Apr 09, 20190.08000.08500.08000.08500.085030,500
Apr 08, 20190.08000.08000.07500.07500.075033,340
Apr 05, 20190.07500.08000.07500.08000.080025,950
Apr 04, 20190.08000.08000.07500.07500.07503,000
Apr 03, 20190.07500.08000.07500.07500.075047,940
Apr 02, 20190.07500.08000.07500.08000.080028,050
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...