Advertisement
Advertisement
Circa Enterprises Inc. (CTO.V)
TSXV - TSXV Real Time Price. Currency in CAD
Follow
At close: 03:57PM EST
Advertisement
Advertisement
Time Period:
Jan 26, 2022 - Jan 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2023 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 4,000 |
| Jan 25, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Jan 24, 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 100 |
| Jan 23, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jan 20, 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 300 |
| Jan 19, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 18, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 449 |
| Jan 17, 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1,500 |
| Jan 16, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 13, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 12, 2023 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 2,000 |
| Jan 11, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 10, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 200 |
| Jan 09, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| Jan 06, 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 260 |
| Jan 05, 2023 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | 1.1200 | 1,100 |
| Jan 04, 2023 | 1.1200 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 1,000 |
| Jan 03, 2023 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Dec 30, 2022 | 1.1500 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,000 |
| Dec 29, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Dec 28, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,000 |
| Dec 23, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,160 |
| Dec 22, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Dec 21, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Dec 20, 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 800 |
| Dec 19, 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,215 |
| Dec 16, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 390 |
| Dec 15, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 14, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 13, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Dec 12, 2022 | 1.1200 | 1.3200 | 1.1200 | 1.3200 | 1.3200 | 7,630 |
| Dec 09, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Dec 08, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Dec 07, 2022 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 500 |
| Dec 06, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Dec 05, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Dec 02, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 100 |
| Dec 01, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 300 |
| Nov 30, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 29, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 28, 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Nov 25, 2022 | 1.0600 | 1.4000 | 1.0600 | 1.4000 | 1.4000 | 12,895 |
| Nov 24, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 6,168 |
| Nov 23, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 22, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 21, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 5,110 |
| Nov 18, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 150 |
| Nov 17, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 16, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 15, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 14, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 11, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 10, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 09, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 4,600 |
| Nov 08, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,103 |
| Nov 07, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1,500 |
| Nov 04, 2022 | 1.3200 | 1.3200 | 1.2700 | 1.2700 | 1.2700 | 8,580 |
| Nov 03, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Nov 02, 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Nov 01, 2022 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | 1.3200 | 3,400 |
| Oct 31, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 28, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Oct 27, 2022 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 10,600 |
| Oct 26, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Oct 25, 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 860 |
| Oct 24, 2022 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.4700 | 489 |
| Oct 21, 2022 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 5,650 |
| Oct 20, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Oct 19, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 13,606 |
| Oct 18, 2022 | 1.4200 | 1.5800 | 1.4200 | 1.5800 | 1.5800 | 26,000 |
| Oct 17, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Oct 14, 2022 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 880 |
| Oct 13, 2022 | 1.3700 | 1.5000 | 1.3300 | 1.5000 | 1.5000 | 15,840 |
| Oct 12, 2022 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 17,100 |
| Oct 11, 2022 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Oct 07, 2022 | 1.5700 | 1.5700 | 1.3700 | 1.5700 | 1.5700 | 1,700 |
| Oct 06, 2022 | 1.4500 | 1.4500 | 1.3600 | 1.3600 | 1.3600 | 26,731 |
| Oct 05, 2022 | 1.3600 | 1.5700 | 1.3600 | 1.5700 | 1.5700 | 17,701 |
| Oct 04, 2022 | 1.4500 | 1.5800 | 1.4500 | 1.5800 | 1.5800 | 4,700 |
| Oct 03, 2022 | 1.4400 | 1.4500 | 1.4400 | 1.4500 | 1.4500 | 2,638 |
| Sep 30, 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 2,000 |
| Sep 29, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Sep 28, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Sep 27, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Sep 26, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1,600 |
| Sep 23, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Sep 22, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 4,200 |
| Sep 21, 2022 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 4,000 |
| Sep 20, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Sep 19, 2022 | 1.3300 | 1.3300 | 1.3100 | 1.3300 | 1.3300 | 11,446 |
| Sep 16, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 150 |
| Sep 15, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 100 |
| Sep 14, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Sep 13, 2022 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 300 |
| Sep 12, 2022 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | 1.4800 | 5,097 |
| Sep 09, 2022 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 2,033 |
| Sep 08, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Sep 07, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Sep 06, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Sep 02, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
