Core Assets Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.420	0.425	0.400	0.410	0.410	81,294
2026-10-16	0.410	0.410	0.410	0.410	0.410	2,000
2026-10-15	0.415	0.415	0.415	0.415	0.415	8,400
2026-10-14	0.430	0.440	0.425	0.425	0.425	5,150
2026-10-13	0.470	0.470	0.455	0.455	0.455	1,500
2026-10-09	0.445	0.445	0.445	0.445	0.445	0
2026-10-08	0.445	0.445	0.445	0.445	0.445	11,000
2026-10-07	0.460	0.460	0.445	0.445	0.445	23,500
2026-10-06	0.470	0.470	0.460	0.460	0.460	4,296
2026-10-05	0.465	0.490	0.465	0.470	0.470	23,030
2026-10-02	0.465	0.465	0.465	0.465	0.465	0
2026-10-01	0.465	0.465	0.465	0.465	0.465	0
2026-09-30	0.490	0.490	0.465	0.465	0.465	16,000
2026-09-29	0.490	0.500	0.490	0.500	0.500	37,500
2026-09-28	0.485	0.485	0.485	0.485	0.485	14,938
2026-09-25	0.470	0.485	0.465	0.485	0.485	18,000
2026-09-24	0.500	0.500	0.500	0.500	0.500	2,500
2026-09-23	0.460	0.500	0.460	0.500	0.500	45,000
2026-09-22	0.460	0.460	0.460	0.460	0.460	12,500
2026-09-21	0.465	0.465	0.460	0.460	0.460	22,500
2026-09-18	0.480	0.530	0.455	0.455	0.455	195,922
2026-09-17	0.425	0.430	0.425	0.430	0.430	8,000
2026-09-16	0.490	0.490	0.410	0.440	0.440	47,640
2026-09-15	0.470	0.470	0.470	0.470	0.470	0
2026-09-14	0.510	0.520	0.470	0.470	0.470	5,500
2026-09-11	0.500	0.510	0.490	0.510	0.510	32,506
2026-09-10	0.470	0.510	0.470	0.510	0.510	1,500
2026-09-09	0.480	0.480	0.460	0.460	0.460	8,000
2026-09-08	0.460	0.460	0.460	0.460	0.460	0
2026-09-04	0.430	0.460	0.430	0.460	0.460	37,550
2026-09-03	0.490	0.490	0.430	0.430	0.430	2,721
2026-09-02	0.540	0.540	0.540	0.540	0.540	0
2026-09-01	0.430	0.540	0.430	0.540	0.540	26,000
2026-08-31	0.445	0.445	0.430	0.430	0.430	21,500
2026-08-28	0.490	0.490	0.465	0.465	0.465	9,754
2026-08-27	0.460	0.460	0.440	0.450	0.450	71,000
2026-08-26	0.455	0.460	0.440	0.460	0.460	16,643
2026-08-25	0.440	0.550	0.440	0.550	0.550	14,900
2026-08-24	0.450	0.490	0.450	0.470	0.470	60,810
2026-08-21	0.405	0.470	0.385	0.410	0.410	30,550
2026-08-20	0.460	0.460	0.460	0.460	0.460	0
2026-08-19	0.360	0.460	0.360	0.460	0.460	158,566
2026-08-18	0.345	0.380	0.330	0.360	0.360	44,210
2026-08-17	0.410	0.410	0.410	0.410	0.410	2,660
2026-08-14	0.350	0.365	0.350	0.365	0.365	3,000
2026-08-13	0.320	0.320	0.320	0.320	0.320	500
2026-08-12	0.355	0.360	0.355	0.360	0.360	22,819
2026-08-11	0.345	0.355	0.315	0.345	0.345	9,990
2026-08-10	0.340	0.475	0.340	0.340	0.340	32,000
2026-08-07	0.325	0.360	0.325	0.360	0.360	19,100
2026-08-06	0.330	0.330	0.330	0.330	0.330	500
2026-08-05	0.285	0.285	0.280	0.280	0.280	3,000
2026-08-04	0.280	0.350	0.270	0.350	0.350	11,851
2026-07-31	0.270	0.270	0.270	0.270	0.270	0
2026-07-30	0.270	0.270	0.270	0.270	0.270	3,500
2026-07-29	0.270	0.270	0.270	0.270	0.270	2,000
2026-07-28	0.260	0.260	0.260	0.260	0.260	0
2026-07-27	0.270	0.270	0.260	0.260	0.260	43,602
2026-07-24	0.275	0.290	0.250	0.250	0.250	81,000
2026-07-23	0.295	0.300	0.295	0.300	0.300	11,460

Page 1 of 21 · 1,252 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.