Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.530	0.550	0.510	0.510	0.510	34,662
2022-06-24	0.520	0.550	0.490	0.550	0.550	65,801
2022-06-23	0.530	0.530	0.500	0.510	0.510	96,347
2022-06-22	0.560	0.560	0.520	0.540	0.540	32,133
2022-06-21	0.560	0.570	0.530	0.570	0.570	36,725
2022-06-20	0.560	0.570	0.530	0.550	0.550	39,709
2022-06-17	0.480	0.600	0.440	0.590	0.590	293,554
2022-06-16	0.490	0.490	0.455	0.470	0.470	103,977
2022-06-15	0.485	0.485	0.440	0.485	0.485	89,500
2022-06-14	0.540	0.550	0.480	0.490	0.490	139,240
2022-06-13	0.570	0.570	0.530	0.550	0.550	43,853
2022-06-10	0.570	0.580	0.530	0.580	0.580	78,949
2022-06-09	0.600	0.620	0.590	0.590	0.590	47,100
2022-06-08	0.620	0.630	0.580	0.600	0.600	64,706
2022-06-07	0.630	0.630	0.580	0.600	0.600	182,768
2022-06-06	0.680	0.680	0.630	0.630	0.630	63,745
2022-06-03	0.670	0.670	0.650	0.650	0.650	27,605
2022-06-02	0.660	0.690	0.660	0.680	0.680	16,628
2022-06-01	0.670	0.690	0.670	0.670	0.670	23,520
2022-05-31	0.700	0.700	0.680	0.690	0.690	16,300
2022-05-30	0.690	0.720	0.670	0.680	0.680	78,049
2022-05-27	0.700	0.720	0.690	0.700	0.700	26,000
2022-05-26	0.710	0.730	0.650	0.690	0.690	135,900
2022-05-25	0.710	0.730	0.710	0.730	0.730	5,350
2022-05-24	0.660	0.730	0.660	0.730	0.730	125,930
2022-05-20	0.690	0.690	0.650	0.650	0.650	56,700
2022-05-19	0.660	0.690	0.650	0.670	0.670	55,569
2022-05-18	0.680	0.710	0.680	0.690	0.690	35,800
2022-05-17	0.670	0.720	0.670	0.690	0.690	130,597
2022-05-16	0.640	0.660	0.610	0.660	0.660	89,100
2022-05-13	0.600	0.650	0.600	0.650	0.650	30,783
2022-05-12	0.600	0.640	0.580	0.600	0.600	188,000
2022-05-11	0.610	0.680	0.590	0.660	0.660	107,515
2022-05-10	0.680	0.680	0.530	0.680	0.680	251,373
2022-05-09	0.670	0.710	0.660	0.660	0.660	141,500
2022-05-06	0.710	0.750	0.690	0.750	0.750	31,477
2022-05-05	0.750	0.750	0.710	0.750	0.750	16,400
2022-05-04	0.740	0.750	0.730	0.750	0.750	36,293
2022-05-03	0.780	0.780	0.730	0.760	0.760	82,837
2022-05-02	0.760	0.780	0.690	0.750	0.750	171,749
2022-04-29	0.700	0.730	0.680	0.730	0.730	63,994
2022-04-28	0.750	0.750	0.670	0.700	0.700	112,846
2022-04-27	0.700	0.750	0.700	0.750	0.750	30,640
2022-04-26	0.720	0.850	0.700	0.700	0.700	103,200
2022-04-25	0.760	0.760	0.680	0.750	0.750	102,212
2022-04-22	0.790	0.820	0.760	0.770	0.770	181,131
2022-04-21	0.830	0.830	0.790	0.830	0.830	33,050
2022-04-20	0.830	0.830	0.810	0.830	0.830	73,100
2022-04-19	0.850	0.860	0.790	0.830	0.830	92,080
2022-04-18	0.790	0.850	0.790	0.830	0.830	190,370
2022-04-14	0.720	0.780	0.720	0.780	0.780	102,087
2022-04-13	0.740	0.740	0.710	0.720	0.720	44,925
2022-04-12	0.750	0.750	0.720	0.720	0.720	35,724
2022-04-11	0.800	0.880	0.710	0.710	0.710	349,043
2022-04-08	0.600	0.830	0.590	0.790	0.790	870,507
2022-04-07	0.580	0.600	0.580	0.600	0.600	103,305
2022-04-06	0.570	0.580	0.560	0.580	0.580	58,094
2022-04-05	0.560	0.570	0.560	0.560	0.560	54,070
2022-04-04	0.590	0.590	0.520	0.560	0.560	231,970
2022-04-01	0.520	0.640	0.520	0.570	0.570	688,614

← NewerPage 19 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.