Captor Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 4,440 |
| 2024-05-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 4,866 |
| 2024-05-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-05-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-05-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-05-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 73 |
| 2024-05-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-05-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 2,333 |
| 2024-05-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 0 |
| 2024-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.600 | 166 |
| 2024-05-10 | 0.050 | 0.050 | 0.050 | 0.050 | 0.750 | 0 |
| 2024-05-09 | 0.050 | 0.050 | 0.050 | 0.050 | 0.750 | 0 |
| 2024-05-08 | 0.050 | 0.050 | 0.050 | 0.050 | 0.750 | 0 |
| 2024-05-07 | 0.050 | 0.050 | 0.050 | 0.050 | 0.750 | 0 |
| 2024-05-06 | 0.050 | 0.050 | 0.050 | 0.050 | 0.750 | 3,333 |
| 2024-05-03 | 0.060 | 0.060 | 0.060 | 0.060 | 0.900 | 0 |
| 2024-05-02 | 0.060 | 0.060 | 0.060 | 0.060 | 0.900 | 0 |
| 2024-05-01 | 0.060 | 0.060 | 0.060 | 0.060 | 0.900 | 0 |
| 2024-04-30 | 0.060 | 0.060 | 0.060 | 0.060 | 0.900 | 0 |
| 2024-04-29 | 0.055 | 0.060 | 0.055 | 0.060 | 0.900 | 4,466 |
| 2024-04-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.750 | 0 |
| 2024-04-25 | 0.045 | 0.050 | 0.045 | 0.050 | 0.750 | 2,866 |
| 2024-04-24 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 533 |
| 2024-04-19 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-18 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-17 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-16 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 933 |
| 2024-04-15 | 0.055 | 0.055 | 0.055 | 0.055 | 0.825 | 0 |
| 2024-04-12 | 0.055 | 0.055 | 0.055 | 0.055 | 0.825 | 0 |
| 2024-04-11 | 0.055 | 0.055 | 0.055 | 0.055 | 0.825 | 633 |
| 2024-04-10 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 66 |
| 2024-04-09 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-08 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 133 |
| 2024-04-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-04-01 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 66 |
| 2024-03-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-03-27 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-03-26 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-03-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-03-22 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-03-21 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-03-20 | 0.045 | 0.045 | 0.045 | 0.045 | 0.675 | 0 |
| 2024-03-19 | 0.040 | 0.045 | 0.040 | 0.045 | 0.675 | 533 |
| 2024-03-18 | 0.070 | 0.070 | 0.070 | 0.070 | 1.050 | 0 |
| 2024-03-15 | 0.070 | 0.070 | 0.070 | 0.070 | 1.050 | 0 |
| 2024-03-14 | 0.050 | 0.070 | 0.050 | 0.070 | 1.050 | 2,393 |
| 2024-03-13 | 0.080 | 0.080 | 0.080 | 0.080 | 1.200 | 0 |
| 2024-03-12 | 0.080 | 0.080 | 0.080 | 0.080 | 1.200 | 0 |
| 2024-03-11 | 0.080 | 0.080 | 0.080 | 0.080 | 1.200 | 633 |
| 2024-03-08 | 0.065 | 0.070 | 0.065 | 0.070 | 1.050 | 333 |
| 2024-03-07 | 0.070 | 0.070 | 0.070 | 0.070 | 1.050 | 0 |
| 2024-03-06 | 0.070 | 0.070 | 0.070 | 0.070 | 1.050 | 0 |
| 2024-03-05 | 0.070 | 0.070 | 0.070 | 0.070 | 1.050 | 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.