23:20:04 EDT Sat 28 May 2022
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2022-05-27CCSE25571.08575.09552.57566.84-7.090785
2022-05-26CCSE25577.51596.01573.93573.93-3.720785
2022-05-25CCSE25576.37590.09572.87577.65-2.710785
2022-05-24CCSE25583.78586.84569.16580.36-22.950785
2022-05-23CCSE25577.03603.31561.40603.3129.490785
2022-05-20CCSE25577.03603.31561.40603.3129.490785
2022-05-19CCSE25558.74575.64549.71573.8214.630785
2022-05-18CCSE25569.06571.50550.23559.19-8.170785
2022-05-17CCSE25585.23589.40567.36567.36-8.510785
2022-05-16CCSE25581.13591.34575.34575.87-9.720785
2022-05-13CCSE25571.25585.93566.69585.5920.960785
2022-05-12CCSE25555.65575.62550.52564.632.880785
2022-05-11CCSE25559.87577.42553.49561.75-14.490785
2022-05-10CCSE25572.76579.70556.05576.243.240785
2022-05-09CCSE25578.00583.64562.40573.00-30.690785
2022-05-06CCSE25568.18603.69540.32603.6930.660785
2022-05-05CCSE25587.43592.10557.91573.03-18.930785
2022-05-04CCSE25599.65603.96579.89591.96-9.370785
2022-05-03CCSE25613.78622.60595.26601.33-17.570785
2022-05-02CCSE25625.92629.87607.61618.90-7.790785
2022-04-29CCSE25644.49655.63624.72626.69-23.990785
2022-04-28CCSE25650.44651.34623.05650.687.490785
2022-04-27CCSE25680.48688.44641.81643.19-36.990785
2022-04-26CCSE25682.49688.28675.29680.18-1.970785
2022-04-25CCSE25684.01690.35677.68682.15-17.470785
2022-04-22CCSE25694.96706.74686.13699.629.480785
2022-04-21CCSE25704.68710.87682.47690.14-10.930786
2022-04-20CCSE25709.08711.91697.14701.07-12.370785
2022-04-19CCSE25696.78715.33691.96713.448.360785
2022-04-18CCSE25724.89727.33697.71705.08-25.470786
2022-04-15CCSE25739.41739.80722.28730.55-7.270785
2022-04-14CCSE25739.41739.80722.28730.55-7.270785
2022-04-13CCSE25731.53742.85725.18737.827.850785
2022-04-12CCSE25757.88761.26727.59729.97-23.790785
2022-04-11CCSE25754.53775.53744.31753.76-10.360785
2022-04-08CCSE25765.01775.19755.01764.12-7.970786
2022-04-07CCSE25756.37773.04727.45772.0913.120785
2022-04-06CCSE25771.96773.45745.35758.97-23.070785
2022-04-05CCSE25794.96795.04759.62782.04-14.370785
2022-04-04CCSE25812.54813.88789.75796.41-14.300785
2022-04-01CCSE25801.30818.96798.90810.719.310785
2022-03-31CCSE25798.84801.40784.61801.405.770785
2022-03-30CCSE25778.74795.63769.81795.6313.330785
2022-03-29CCSE25772.64786.19763.44782.305.360785
2022-03-28CCSE25778.44782.13750.56776.940.830785
2022-03-25CCSE25785.03799.61765.70776.1110.360785
2022-03-24CCSE25767.57789.34759.15765.75-6.240785
2022-03-23CCSE25788.83789.98766.53771.99-9.870785
2022-03-22CCSE25777.46792.75776.70781.863.570785
2022-03-21CCSE25777.47779.66761.02778.29-0.370785
2022-03-18CCSE25742.86781.13737.32778.6633.930785
2022-03-17CCSE25719.24746.37714.69744.7323.200785
2022-03-16CCSE25705.19722.48690.73721.5323.330785
2022-03-15CCSE25684.99698.20677.04698.209.520785
2022-03-14CCSE25713.70717.19685.54688.68-27.990785
2022-03-11CCSE25732.89733.59702.52716.67-16.230785
2022-03-10CCSE25722.39735.83711.21732.902.970785
2022-03-09CCSE25740.90752.02726.52729.937.620785
2022-03-08CCSE25702.59746.11691.40722.3119.590785
2022-03-07CCSE25741.58744.57698.89702.72-42.060785
2022-03-04CCSE25756.75765.34739.38744.78-16.400785
2022-03-03CCSE25772.87773.85750.10761.18-6.510785
2022-03-02CCSE25790.55793.04767.34767.69-31.810785
2022-03-01CCSE25822.40823.98768.90799.50-29.970785