Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Circa Enterprises Inc. (CTO.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.2000-0.0700 (-5.51%)
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20231.27001.27001.20001.20001.20004,000
Jan 25, 20231.27001.27001.27001.27001.2700-
Jan 24, 20231.27001.27001.27001.27001.2700100
Jan 23, 20231.21001.21001.21001.21001.2100-
Jan 20, 20231.21001.21001.21001.21001.2100300
Jan 19, 20231.29001.29001.29001.29001.2900-
Jan 18, 20231.29001.29001.29001.29001.2900449
Jan 17, 20231.19001.19001.19001.19001.19001,500
Jan 16, 20231.18001.18001.18001.18001.1800-
Jan 13, 20231.18001.18001.18001.18001.1800-
Jan 12, 20231.20001.20001.18001.18001.18002,000
Jan 11, 20231.18001.18001.18001.18001.1800-
Jan 10, 20231.18001.18001.18001.18001.1800200
Jan 09, 20231.18001.18001.18001.18001.1800-
Jan 06, 20231.18001.18001.18001.18001.1800260
Jan 05, 20231.20001.20001.12001.12001.12001,100
Jan 04, 20231.12001.20001.12001.20001.20001,000
Jan 03, 20231.09001.09001.09001.09001.0900-
Dec 30, 20221.15001.15001.09001.09001.09005,000
Dec 29, 20221.13001.13001.13001.13001.1300-
Dec 28, 20221.13001.13001.13001.13001.13001,000
Dec 23, 20221.13001.13001.13001.13001.13001,160
Dec 22, 20221.13001.13001.13001.13001.1300-
Dec 21, 20221.13001.13001.13001.13001.1300-
Dec 20, 20221.13001.13001.13001.13001.1300800
Dec 19, 20221.20001.20001.20001.20001.20001,215
Dec 16, 20221.28001.28001.28001.28001.2800390
Dec 15, 20221.32001.32001.32001.32001.3200-
Dec 14, 20221.32001.32001.32001.32001.3200-
Dec 13, 20221.32001.32001.32001.32001.3200-
Dec 12, 20221.12001.32001.12001.32001.32007,630
Dec 09, 20221.12001.12001.12001.12001.1200-
Dec 08, 20221.12001.12001.12001.12001.1200-
Dec 07, 20221.12001.12001.12001.12001.1200500
Dec 06, 20221.38001.38001.38001.38001.3800-
Dec 05, 20221.38001.38001.38001.38001.3800-
Dec 02, 20221.38001.38001.38001.38001.3800100
Dec 01, 20221.38001.38001.38001.38001.3800300
Nov 30, 20221.40001.40001.40001.40001.4000-
Nov 29, 20221.40001.40001.40001.40001.4000-
Nov 28, 20221.40001.40001.40001.40001.4000-
Nov 25, 20221.06001.40001.06001.40001.400012,895
Nov 24, 20221.28001.28001.28001.28001.28006,168
Nov 23, 20221.28001.28001.28001.28001.2800-
Nov 22, 20221.28001.28001.28001.28001.2800-
Nov 21, 20221.28001.28001.28001.28001.28005,110
Nov 18, 20221.30001.30001.30001.30001.3000150
Nov 17, 20221.28001.28001.28001.28001.2800-
Nov 16, 20221.28001.28001.28001.28001.2800-
Nov 15, 20221.28001.28001.28001.28001.2800-
Nov 14, 20221.28001.28001.28001.28001.2800-
Nov 11, 20221.28001.28001.28001.28001.2800-
Nov 10, 20221.28001.28001.28001.28001.2800-
Nov 09, 20221.28001.28001.28001.28001.28004,600
Nov 08, 20221.27001.27001.27001.27001.27001,103
Nov 07, 20221.27001.27001.27001.27001.27001,500
Nov 04, 20221.32001.32001.27001.27001.27008,580
Nov 03, 20221.32001.32001.32001.32001.3200-
Nov 02, 20221.32001.32001.32001.32001.3200-
Nov 01, 20221.33001.33001.32001.32001.32003,400
Oct 31, 20221.37001.37001.37001.37001.3700-
Oct 28, 20221.37001.37001.37001.37001.3700-
Oct 27, 20221.42001.42001.37001.37001.370010,600
Oct 26, 20221.42001.42001.42001.42001.4200-
Oct 25, 20221.42001.42001.42001.42001.4200860
Oct 24, 20221.48001.48001.47001.47001.4700489
Oct 21, 20221.41001.50001.41001.50001.50005,650
Oct 20, 20221.45001.45001.45001.45001.4500-
Oct 19, 20221.45001.45001.45001.45001.450013,606
Oct 18, 20221.42001.58001.42001.58001.580026,000
Oct 17, 20221.55001.55001.55001.55001.5500-
Oct 14, 20221.55001.55001.55001.55001.5500880
Oct 13, 20221.37001.50001.33001.50001.500015,840
Oct 12, 20221.42001.42001.37001.37001.370017,100
Oct 11, 20221.57001.57001.57001.57001.5700-
Oct 07, 20221.57001.57001.37001.57001.57001,700
Oct 06, 20221.45001.45001.36001.36001.360026,731
Oct 05, 20221.36001.57001.36001.57001.570017,701
Oct 04, 20221.45001.58001.45001.58001.58004,700
Oct 03, 20221.44001.45001.44001.45001.45002,638
Sep 30, 20221.26001.26001.25001.25001.25002,000
Sep 29, 20221.30001.30001.30001.30001.3000-
Sep 28, 20221.30001.30001.30001.30001.3000-
Sep 27, 20221.30001.30001.30001.30001.3000-
Sep 26, 20221.30001.30001.30001.30001.30001,600
Sep 23, 20221.30001.30001.30001.30001.3000-
Sep 22, 20221.30001.30001.30001.30001.30004,200
Sep 21, 20221.31001.31001.30001.30001.30004,000
Sep 20, 20221.33001.33001.33001.33001.3300-
Sep 19, 20221.33001.33001.31001.33001.330011,446
Sep 16, 20221.45001.45001.45001.45001.4500150
Sep 15, 20221.45001.45001.45001.45001.4500100
Sep 14, 20221.45001.45001.45001.45001.4500-
Sep 13, 20221.45001.45001.45001.45001.4500300
Sep 12, 20221.43001.48001.43001.48001.48005,097
Sep 09, 20221.40001.43001.40001.40001.40002,033
Sep 08, 20221.35001.35001.35001.35001.3500-
Sep 07, 20221.35001.35001.35001.35001.3500-
Sep 06, 20221.35001.35001.35001.35001.3500-
Sep 02, 20221.35001.35001.35001.35001.3500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement