Core Assets Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.295	0.295	0.275	0.280	0.280	147,782
2022-12-16	0.300	0.300	0.285	0.300	0.300	172,800
2022-12-15	0.320	0.320	0.295	0.295	0.295	41,300
2022-12-14	0.300	0.310	0.300	0.310	0.310	56,050
2022-12-13	0.305	0.305	0.300	0.300	0.300	102,170
2022-12-12	0.325	0.325	0.295	0.315	0.315	179,500
2022-12-09	0.310	0.335	0.310	0.335	0.335	12,750
2022-12-08	0.300	0.305	0.295	0.305	0.305	67,000
2022-12-07	0.305	0.320	0.300	0.300	0.300	35,500
2022-12-06	0.310	0.320	0.300	0.320	0.320	34,700
2022-12-05	0.315	0.320	0.300	0.300	0.300	40,335
2022-12-02	0.305	0.305	0.295	0.295	0.295	86,205
2022-12-01	0.305	0.305	0.300	0.300	0.300	87,000
2022-11-30	0.285	0.330	0.285	0.330	0.330	124,000
2022-11-29	0.310	0.310	0.295	0.295	0.295	96,500
2022-11-28	0.325	0.340	0.310	0.310	0.310	34,220
2022-11-25	0.340	0.340	0.315	0.315	0.315	40,003
2022-11-24	0.315	0.315	0.315	0.315	0.315	1,000
2022-11-23	0.355	0.355	0.340	0.345	0.345	65,500
2022-11-22	0.350	0.355	0.320	0.355	0.355	32,000
2022-11-21	0.330	0.330	0.300	0.320	0.320	102,500
2022-11-18	0.325	0.325	0.300	0.300	0.300	11,000
2022-11-17	0.320	0.330	0.320	0.330	0.330	24,639
2022-11-16	0.310	0.330	0.295	0.295	0.295	33,430
2022-11-15	0.330	0.330	0.300	0.300	0.300	34,519
2022-11-14	0.335	0.335	0.325	0.325	0.325	7,000
2022-11-11	0.345	0.400	0.345	0.355	0.355	17,600
2022-11-10	0.305	0.345	0.305	0.345	0.345	38,000
2022-11-09	0.300	0.315	0.285	0.300	0.300	494,500
2022-11-08	0.315	0.320	0.295	0.300	0.300	80,500
2022-11-07	0.310	0.335	0.300	0.315	0.315	160,567
2022-11-04	0.330	0.335	0.315	0.315	0.315	90,000
2022-11-03	0.350	0.350	0.310	0.310	0.310	105,886
2022-11-02	0.350	0.350	0.330	0.350	0.350	159,006
2022-11-01	0.360	0.360	0.360	0.360	0.360	3,500
2022-10-31	0.360	0.385	0.360	0.375	0.375	80,888
2022-10-28	0.370	0.370	0.345	0.350	0.350	58,200
2022-10-27	0.380	0.380	0.380	0.380	0.380	5,018
2022-10-26	0.380	0.390	0.370	0.390	0.390	55,719
2022-10-25	0.385	0.390	0.375	0.375	0.375	14,433
2022-10-24	0.390	0.390	0.375	0.390	0.390	14
2022-10-21	0.390	0.390	0.375	0.390	0.390	11,300
2022-10-20	0.390	0.395	0.370	0.395	0.395	35,087
2022-10-19	0.385	0.390	0.375	0.380	0.380	21,863
2022-10-18	0.365	0.375	0.350	0.350	0.350	338,585
2022-10-17	0.385	0.390	0.350	0.390	0.390	61,505
2022-10-14	0.400	0.410	0.360	0.410	0.410	113,522
2022-10-13	0.355	0.405	0.355	0.405	0.405	46,610
2022-10-12	0.400	0.405	0.345	0.365	0.365	232,670
2022-10-11	0.410	0.430	0.400	0.405	0.405	330,900
2022-10-07	0.405	0.430	0.380	0.430	0.430	36,904
2022-10-06	0.430	0.430	0.430	0.430	0.430	31,500
2022-10-05	0.415	0.430	0.400	0.430	0.430	30,001
2022-10-04	0.460	0.465	0.440	0.440	0.440	33,506
2022-10-03	0.430	0.450	0.430	0.450	0.450	8,480
2022-09-30	0.395	0.430	0.395	0.430	0.430	13,000
2022-09-29	0.380	0.420	0.365	0.390	0.390	19,800
2022-09-28	0.350	0.445	0.350	0.445	0.445	66,150
2022-09-27	0.335	0.350	0.320	0.350	0.350	194,090
2022-09-26	0.400	0.400	0.340	0.340	0.340	66,175

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.