Captor Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.320	0.320	0.320	0.320	4.800	0
2022-06-28	0.320	0.320	0.320	0.320	4.800	696
2022-06-27	0.300	0.300	0.300	0.300	4.500	0
2022-06-24	0.300	0.315	0.295	0.300	4.500	1,833
2022-06-23	0.300	0.300	0.300	0.300	4.500	636
2022-06-22	0.300	0.300	0.300	0.300	4.500	100
2022-06-21	0.365	0.365	0.365	0.365	5.475	0
2022-06-20	0.365	0.365	0.365	0.365	5.475	0
2022-06-17	0.350	0.365	0.310	0.365	5.475	333
2022-06-16	0.350	0.370	0.350	0.370	5.550	576
2022-06-15	0.320	0.320	0.320	0.320	4.800	0
2022-06-14	0.320	0.350	0.320	0.320	4.800	1,333
2022-06-13	0.300	0.300	0.260	0.280	4.200	483
2022-06-10	0.350	0.350	0.350	0.350	5.250	0
2022-06-09	0.350	0.350	0.350	0.350	5.250	333
2022-06-08	0.370	0.370	0.365	0.365	5.475	3,466
2022-06-07	0.360	0.360	0.360	0.360	5.400	0
2022-06-06	0.360	0.360	0.360	0.360	5.400	0
2022-06-03	0.360	0.360	0.360	0.360	5.400	0
2022-06-02	0.360	0.360	0.360	0.360	5.400	0
2022-06-01	0.400	0.400	0.360	0.360	5.400	2,042
2022-05-31	0.380	0.380	0.380	0.380	5.700	400
2022-05-30	0.370	0.370	0.370	0.370	5.550	100
2022-05-27	0.400	0.400	0.400	0.400	6.000	0
2022-05-26	0.400	0.400	0.400	0.400	6.000	0
2022-05-25	0.400	0.400	0.400	0.400	6.000	2,266
2022-05-24	0.405	0.420	0.370	0.370	5.550	5,366
2022-05-20	0.440	0.470	0.400	0.470	7.050	1,573
2022-05-19	0.450	0.495	0.440	0.450	6.750	1,566
2022-05-18	0.450	0.450	0.450	0.450	6.750	0
2022-05-17	0.450	0.450	0.450	0.450	6.750	1,400
2022-05-16	0.465	0.465	0.465	0.465	6.975	0
2022-05-13	0.465	0.465	0.465	0.465	6.975	0
2022-05-12	0.465	0.465	0.465	0.465	6.975	0
2022-05-11	0.465	0.465	0.465	0.465	6.975	100
2022-05-10	0.500	0.500	0.400	0.450	6.750	1,565
2022-05-09	0.500	0.500	0.500	0.500	7.500	200
2022-05-06	0.500	0.500	0.500	0.500	7.500	0
2022-05-05	0.500	0.500	0.500	0.500	7.500	0
2022-05-04	0.500	0.530	0.500	0.500	7.500	5,831
2022-05-03	0.540	0.540	0.530	0.530	7.950	2,233
2022-05-02	0.550	0.550	0.550	0.550	8.250	1,600
2022-04-29	0.550	0.550	0.550	0.550	8.250	1,866
2022-04-28	0.580	0.580	0.580	0.580	8.700	292
2022-04-27	0.550	0.550	0.550	0.550	8.250	33
2022-04-26	0.540	0.540	0.540	0.540	8.100	2,343
2022-04-25	0.550	0.550	0.550	0.550	8.250	0
2022-04-22	0.550	0.590	0.550	0.550	8.250	566
2022-04-21	0.550	0.560	0.540	0.550	8.250	6,273
2022-04-20	0.570	0.570	0.570	0.570	8.550	600
2022-04-19	0.590	0.590	0.590	0.590	8.850	133
2022-04-18	0.600	0.610	0.600	0.600	9.000	11,866
2022-04-14	0.620	0.620	0.600	0.600	9.000	113
2022-04-13	0.620	0.620	0.610	0.620	9.300	4,400
2022-04-12	0.630	0.630	0.630	0.630	9.450	0
2022-04-11	0.640	0.640	0.560	0.630	9.450	7,500
2022-04-08	0.700	0.750	0.640	0.640	9.600	1,466
2022-04-07	0.640	0.700	0.630	0.700	10.500	3,566
2022-04-06	0.640	0.640	0.640	0.640	9.600	133
2022-04-05	0.660	0.660	0.660	0.660	9.900	333

← NewerPage 19 of 21 · 1,257 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.