Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	0.500	0.530	0.495	0.500	0.500	253,040
2022-03-30	0.520	0.520	0.500	0.520	0.520	147,026
2022-03-29	0.495	0.530	0.495	0.520	0.520	114,201
2022-03-28	0.530	0.530	0.495	0.495	0.495	37,722
2022-03-25	0.550	0.560	0.520	0.530	0.530	55,216
2022-03-24	0.530	0.560	0.530	0.560	0.560	128,675
2022-03-23	0.520	0.530	0.510	0.530	0.530	184,139
2022-03-22	0.500	0.520	0.490	0.520	0.520	162,750
2022-03-21	0.500	0.500	0.490	0.495	0.495	81,351
2022-03-18	0.500	0.500	0.490	0.495	0.495	80,060
2022-03-17	0.500	0.500	0.490	0.500	0.500	161,326
2022-03-16	0.485	0.500	0.475	0.500	0.500	136,911
2022-03-15	0.500	0.500	0.460	0.495	0.495	324,360
2022-03-14	0.560	0.560	0.500	0.500	0.500	237,365
2022-03-11	0.570	0.590	0.530	0.530	0.530	195,903
2022-03-10	0.590	0.610	0.570	0.570	0.570	162,110
2022-03-09	0.540	0.580	0.490	0.580	0.580	412,981
2022-03-08	0.530	0.560	0.500	0.540	0.540	525,531
2022-03-07	0.500	0.540	0.500	0.530	0.530	496,240
2022-03-04	0.495	0.495	0.470	0.490	0.490	123,055
2022-03-03	0.465	0.500	0.435	0.500	0.500	164,000
2022-03-02	0.510	0.510	0.460	0.500	0.500	193,225
2022-03-01	0.410	0.530	0.395	0.530	0.530	528,750
2022-02-28	0.400	0.420	0.390	0.420	0.420	264,300
2022-02-25	0.390	0.405	0.380	0.405	0.405	136,367
2022-02-24	0.405	0.405	0.375	0.405	0.405	166,000
2022-02-23	0.390	0.420	0.385	0.410	0.410	153,859
2022-02-22	0.430	0.430	0.385	0.390	0.390	524,376
2022-02-18	0.450	0.450	0.420	0.430	0.430	218,857
2022-02-17	0.455	0.455	0.425	0.455	0.455	225,185
2022-02-16	0.430	0.455	0.425	0.455	0.455	185,148
2022-02-15	0.465	0.465	0.430	0.450	0.450	390,615
2022-02-14	0.465	0.465	0.450	0.450	0.450	49,700
2022-02-11	0.435	0.490	0.435	0.470	0.470	668,675
2022-02-10	0.480	0.490	0.440	0.440	0.440	268,381
2022-02-09	0.500	0.500	0.475	0.480	0.480	221,253
2022-02-08	0.485	0.500	0.465	0.500	0.500	253,370
2022-02-07	0.475	0.500	0.465	0.485	0.485	346,114
2022-02-04	0.500	0.500	0.455	0.455	0.455	78,400
2022-02-03	0.495	0.495	0.450	0.495	0.495	406,666
2022-02-02	0.520	0.530	0.490	0.500	0.500	88,990
2022-02-01	0.550	0.550	0.500	0.520	0.520	114,711
2022-01-31	0.590	0.590	0.500	0.540	0.540	551,753
2022-01-28	0.550	0.600	0.530	0.590	0.590	315,324
2022-01-27	0.530	0.550	0.520	0.550	0.550	171,526
2022-01-26	0.510	0.540	0.510	0.530	0.530	209,974
2022-01-25	0.510	0.520	0.480	0.500	0.500	498,800
2022-01-24	0.490	0.500	0.435	0.500	0.500	642,090
2022-01-21	0.480	0.530	0.460	0.485	0.485	287,250
2022-01-20	0.600	0.600	0.460	0.480	0.480	1,014,696
2022-01-19	0.550	0.590	0.520	0.590	0.590	491,175
2022-01-18	0.540	0.580	0.500	0.540	0.540	310,459
2022-01-17	0.550	0.570	0.520	0.530	0.530	488,932
2022-01-14	0.435	0.550	0.435	0.550	0.550	1,231,249
2022-01-13	0.395	0.485	0.380	0.430	0.430	429,243
2022-01-12	0.415	0.460	0.375	0.390	0.390	692,424
2022-01-11	0.350	0.410	0.350	0.410	0.410	428,767
2022-01-10	0.390	0.395	0.325	0.385	0.385	272,333
2022-01-07	0.300	0.380	0.300	0.380	0.380	1,221,076
2022-01-06	0.305	0.310	0.295	0.310	0.310	115,070

← NewerPage 20 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.