Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	0.420	0.455	0.370	0.370	0.370	86,890
2022-09-21	0.440	0.475	0.395	0.420	0.420	78,016
2022-09-20	0.470	0.470	0.395	0.425	0.425	151,255
2022-09-19	0.500	0.500	0.415	0.470	0.470	127,117
2022-09-16	0.560	0.560	0.500	0.500	0.500	45,400
2022-09-15	0.550	0.570	0.550	0.560	0.560	109,365
2022-09-14	0.570	0.590	0.540	0.540	0.540	304,900
2022-09-13	0.590	0.600	0.570	0.570	0.570	80,925
2022-09-12	0.610	0.620	0.580	0.580	0.580	150,685
2022-09-09	0.620	0.640	0.600	0.610	0.610	92,525
2022-09-08	0.610	0.630	0.600	0.600	0.600	53,269
2022-09-07	0.610	0.610	0.600	0.600	0.600	83,600
2022-09-06	0.650	0.650	0.610	0.620	0.620	92,030
2022-09-02	0.630	0.640	0.610	0.640	0.640	65,530
2022-09-01	0.620	0.630	0.560	0.630	0.630	191,304
2022-08-31	0.630	0.670	0.620	0.660	0.660	58,720
2022-08-30	0.610	0.700	0.590	0.680	0.680	161,300
2022-08-29	0.620	0.640	0.600	0.630	0.630	95,090
2022-08-26	0.620	0.650	0.620	0.620	0.620	158,551
2022-08-25	0.580	0.620	0.570	0.620	0.620	125,620
2022-08-24	0.630	0.630	0.570	0.570	0.570	193,765
2022-08-23	0.600	0.670	0.600	0.650	0.650	109,504
2022-08-22	0.650	0.650	0.580	0.600	0.600	103,172
2022-08-19	0.650	0.650	0.640	0.640	0.640	39,658
2022-08-18	0.610	0.680	0.610	0.650	0.650	128,185
2022-08-17	0.590	0.610	0.580	0.600	0.600	106,600
2022-08-16	0.670	0.670	0.580	0.580	0.580	290,350
2022-08-15	0.700	0.720	0.650	0.680	0.680	171,908
2022-08-12	0.680	0.820	0.680	0.780	0.780	899,129
2022-08-11	0.630	0.630	0.570	0.600	0.600	117,280
2022-08-10	0.650	0.650	0.630	0.640	0.640	18,860
2022-08-09	0.600	0.660	0.590	0.630	0.630	25,375
2022-08-08	0.760	0.760	0.570	0.630	0.630	409,297
2022-08-05	0.750	0.820	0.740	0.820	0.820	163,770
2022-08-04	0.770	0.770	0.740	0.760	0.760	84,718
2022-08-03	0.690	0.770	0.680	0.750	0.750	59,000
2022-08-02	0.730	0.770	0.720	0.750	0.750	230,466
2022-07-29	0.690	0.750	0.680	0.690	0.690	111,200
2022-07-28	0.700	0.710	0.660	0.670	0.670	35,940
2022-07-27	0.660	0.690	0.640	0.680	0.680	131,630
2022-07-26	0.690	0.700	0.660	0.680	0.680	48,758
2022-07-25	0.590	0.750	0.590	0.670	0.670	344,522
2022-07-22	0.590	0.590	0.550	0.590	0.590	31,800
2022-07-21	0.590	0.600	0.570	0.580	0.580	50,500
2022-07-20	0.580	0.600	0.570	0.600	0.600	83,874
2022-07-19	0.580	0.580	0.510	0.550	0.550	27,070
2022-07-18	0.530	0.560	0.520	0.540	0.540	46,036
2022-07-15	0.540	0.550	0.520	0.520	0.520	46,214
2022-07-14	0.540	0.590	0.510	0.550	0.550	61,230
2022-07-13	0.580	0.590	0.550	0.580	0.580	42,387
2022-07-12	0.640	0.650	0.580	0.630	0.630	41,500
2022-07-11	0.640	0.640	0.570	0.610	0.610	44,350
2022-07-08	0.570	0.630	0.530	0.620	0.620	58,360
2022-07-07	0.540	0.600	0.540	0.550	0.550	132,200
2022-07-06	0.530	0.560	0.520	0.530	0.530	119,694
2022-07-05	0.560	0.560	0.520	0.550	0.550	94,500
2022-07-04	0.510	0.560	0.510	0.560	0.560	24,000
2022-06-30	0.560	0.570	0.530	0.530	0.530	47,928
2022-06-29	0.560	0.570	0.550	0.570	0.570	65,437
2022-06-28	0.550	0.550	0.520	0.530	0.530	42,011

← NewerPage 18 of 21 · 1,254 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.