01:10:19 EDT Thu 03 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-02CCSE25199.03200.77197.84198.770.830785
2025-07-01CCSE25194.34199.15190.62197.944.360785
2025-06-30CCSE25194.34199.15190.62197.944.360785
2025-06-27CCSE25195.33196.23193.12193.58-1.550785
2025-06-26CCSE25195.45197.90194.92195.13-0.360785
2025-06-25CCSE25194.07196.38193.19195.492.050785
2025-06-24CCSE25191.38193.67191.03193.441.890785
2025-06-23CCSE25193.77193.77191.05191.55-1.070785
2025-06-20CCSE25195.86196.28192.62192.62-2.840785
2025-06-19CCSE25194.21195.89193.19195.461.170784
2025-06-18CCSE25191.28194.95191.08194.293.300785
2025-06-17CCSE25191.98193.26190.91190.990.300785
2025-06-16CCSE25190.17192.76189.52190.691.220785
2025-06-13CCSE25193.25194.39189.47189.47-3.900785
2025-06-12CCSE25194.36197.10192.02193.37-1.390785
2025-06-11CCSE25194.94196.07193.27194.760.990785
2025-06-10CCSE25196.46196.56193.77193.77-4.160785
2025-06-09CCSE25199.36199.48197.26197.93-1.020785
2025-06-06CCSE25198.66201.34197.58198.951.190785
2025-06-05CCSE25200.49202.07197.23197.76-1.940785
2025-06-04CCSE25199.70203.88198.74199.700.260785
2025-06-03CCSE25203.06204.00199.41199.44-2.670785
2025-06-02CCSE25197.75204.40197.15202.116.570785
2025-05-30CCSE25200.35200.81195.54195.54-6.610785
2025-05-29CCSE25201.42202.31199.97202.150.590785
2025-05-28CCSE25201.76202.19198.73201.56-1.310785
2025-05-27CCSE25208.62208.76201.46202.87-6.430785
2025-05-26CCSE25206.85209.55206.80209.302.720785
2025-05-23CCSE25210.61211.00205.95206.58-4.110785
2025-05-22CCSE25210.81214.48209.86210.69-0.300785
2025-05-21CCSE25212.57213.89208.75210.99-1.340785
2025-05-20CCSE25213.10213.24208.13212.332.300785
2025-05-19CCSE25212.68219.16208.86210.03-3.350785
2025-05-16CCSE25212.68219.16208.86210.03-3.350785
2025-05-15CCSE25210.58217.79207.89213.381.510785
2025-05-14CCSE25213.77214.76211.21211.87-2.750785
2025-05-13CCSE25209.70214.62209.69214.622.800785
2025-05-12CCSE25213.53214.54210.31211.821.470785
2025-05-09CCSE25212.13214.72210.35210.35-2.130785
2025-05-08CCSE25209.14213.25208.22212.482.850785
2025-05-07CCSE25211.47214.06207.77209.63-0.270785
2025-05-06CCSE25216.02216.79209.90209.90-8.220785
2025-05-05CCSE25221.16221.60216.79218.12-2.410785
2025-05-02CCSE25217.17221.28217.17220.533.100785
2025-05-01CCSE25226.37226.94216.52217.43-6.840785
2025-04-30CCSE25208.47231.30205.18224.2711.370785
2025-04-29CCSE25208.18219.55205.61212.907.870785
2025-04-28CCSE25212.40213.84204.00205.03-7.190785
2025-04-25CCSE25210.69219.71210.36212.221.450785
2025-04-24CCSE25192.45212.68192.40210.7718.370785
2025-04-23CCSE25193.74193.85190.70192.400.820785
2025-04-22CCSE25187.34191.58187.07191.585.580785
2025-04-21CCSE25194.40194.61185.39186.00-7.380785
2025-04-18CCSE25186.39195.81185.72193.385.580785
2025-04-17CCSE25186.39195.81185.72193.385.580785
2025-04-16CCSE25187.64188.73185.90187.801.580785
2025-04-15CCSE25185.93187.14185.38186.220.740785
2025-04-14CCSE25184.68186.38182.63185.482.120785
2025-04-11CCSE25180.92183.97180.17183.363.260784
2025-04-10CCSE25185.74186.41178.42180.10-2.270785
2025-04-09CCSE25177.90187.79176.98182.373.720785
2025-04-08CCSE25186.19187.59178.43178.65-3.440785
2025-04-07CCSE25180.87184.05176.13182.09-2.160784
2025-04-04CCSE25190.91191.04180.61184.25-8.310785
2025-04-03CCSE25196.16197.86191.79192.56-10.440785