Captor Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,876 |
| 2024-08-21 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-08-20 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 0 |
| 2024-08-19 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | 422 |
| 2024-08-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-08-15 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 200 |
| 2024-08-14 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 580 |
| 2024-08-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2024-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 650 |
| 2024-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-08-08 | 1.000 | 1.000 | 0.770 | 1.000 | 1.000 | 2,444 |
| 2024-08-07 | 1.060 | 1.350 | 1.060 | 1.350 | 1.350 | 300 |
| 2024-08-06 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 636 |
| 2024-08-02 | 2.900 | 5.010 | 2.900 | 4.500 | 4.500 | 277,514 |
| 2024-08-01 | 2.210 | 2.850 | 2.200 | 2.850 | 2.850 | 48,030 |
| 2024-07-31 | 2.490 | 2.490 | 2.490 | 2.490 | 2.490 | 400 |
| 2024-07-30 | 2.850 | 2.890 | 2.020 | 2.890 | 2.890 | 13,260 |
| 2024-07-29 | 1.350 | 2.600 | 1.000 | 2.600 | 2.600 | 31,589 |
| 2024-07-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 9,000 |
| 2024-07-25 | 0.760 | 0.800 | 0.760 | 0.800 | 0.800 | 11,065 |
| 2024-07-24 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-23 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-22 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-19 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-18 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-17 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2024-07-16 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 482,798 |
| 2024-07-15 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-07-12 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-07-11 | 0.300 | 0.300 | 0.300 | 0.300 | 0.300 | 0 |
| 2024-07-10 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 0 |
| 2024-07-09 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 4,000 |
| 2024-07-08 | 0.020 | 0.020 | 0.015 | 0.020 | 0.300 | 43,933 |
| 2024-07-05 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 105,866 |
| 2024-07-04 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 0 |
| 2024-07-03 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 200 |
| 2024-07-02 | 0.060 | 0.060 | 0.060 | 0.060 | 0.900 | 0 |
| 2024-06-28 | 0.060 | 0.060 | 0.060 | 0.060 | 0.900 | 66 |
| 2024-06-27 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 0 |
| 2024-06-26 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 0 |
| 2024-06-25 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 0 |
| 2024-06-24 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 0 |
| 2024-06-21 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 72 |
| 2024-06-20 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 0 |
| 2024-06-19 | 0.020 | 0.020 | 0.020 | 0.020 | 0.300 | 133 |
| 2024-06-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.450 | 0 |
| 2024-06-17 | 0.035 | 0.035 | 0.020 | 0.030 | 0.450 | 3,933 |
| 2024-06-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 66 |
| 2024-05-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
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.