Captor Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.670	0.670	0.640	0.640	9.600	3,579
2022-04-01	0.730	0.730	0.670	0.670	10.050	667
2022-03-31	0.650	0.650	0.650	0.650	9.750	3,720
2022-03-30	0.650	0.650	0.650	0.650	9.750	3,633
2022-03-29	0.650	0.650	0.650	0.650	9.750	0
2022-03-28	0.650	0.650	0.650	0.650	9.750	0
2022-03-25	0.650	0.650	0.650	0.650	9.750	0
2022-03-24	0.650	0.650	0.650	0.650	9.750	0
2022-03-23	0.650	0.650	0.650	0.650	9.750	133
2022-03-22	0.630	0.630	0.630	0.630	9.450	0
2022-03-21	0.690	0.690	0.630	0.630	9.450	1,298
2022-03-18	0.630	0.650	0.630	0.640	9.600	13,870
2022-03-17	0.680	0.680	0.680	0.680	10.200	0
2022-03-16	0.640	0.680	0.640	0.680	10.200	66
2022-03-15	0.640	0.640	0.640	0.640	9.600	66
2022-03-14	0.650	0.650	0.650	0.650	9.750	0
2022-03-11	0.600	0.650	0.600	0.650	9.750	2,706
2022-03-10	0.660	0.660	0.640	0.640	9.600	2,608
2022-03-09	0.660	0.700	0.640	0.670	10.050	12,433
2022-03-08	0.680	0.700	0.660	0.680	10.200	5,768
2022-03-07	0.650	0.650	0.650	0.650	9.750	1,000
2022-03-04	0.670	0.700	0.660	0.700	10.500	1,200
2022-03-03	0.610	0.700	0.610	0.650	9.750	73,311
2022-03-02	0.700	0.700	0.700	0.700	10.500	1,738
2022-03-01	0.800	0.810	0.690	0.690	10.350	1,866
2022-02-28	0.640	0.700	0.640	0.700	10.500	1,241
2022-02-25	0.720	0.720	0.720	0.720	10.800	0
2022-02-24	0.700	0.720	0.700	0.720	10.800	366
2022-02-23	0.720	0.740	0.700	0.720	10.800	5,233
2022-02-22	0.780	0.800	0.750	0.770	11.550	1,540
2022-02-18	0.750	0.800	0.700	0.800	12.000	3,200
2022-02-17	0.800	0.800	0.800	0.800	12.000	0
2022-02-16	0.800	0.800	0.800	0.800	12.000	0
2022-02-15	0.800	0.800	0.800	0.800	12.000	733
2022-02-14	0.750	0.800	0.750	0.800	12.000	19,790
2022-02-11	0.800	0.800	0.800	0.800	12.000	0
2022-02-10	0.800	0.800	0.800	0.800	12.000	0
2022-02-09	0.800	0.800	0.800	0.800	12.000	1,423
2022-02-08	0.700	0.810	0.700	0.800	12.000	59,094
2022-02-07	0.750	0.750	0.710	0.710	10.650	4,766
2022-02-04	0.800	0.800	0.800	0.800	12.000	466
2022-02-03	0.800	0.900	0.800	0.800	12.000	4,982
2022-02-02	0.800	0.800	0.800	0.800	12.000	0
2022-02-01	0.810	0.810	0.790	0.800	12.000	13,933
2022-01-31	0.850	0.850	0.850	0.850	12.750	1,516
2022-01-28	0.860	0.860	0.860	0.860	12.900	0
2022-01-27	0.850	0.860	0.850	0.860	12.900	300
2022-01-26	0.830	0.880	0.800	0.850	12.750	1,400
2022-01-25	0.860	0.870	0.810	0.860	12.900	24,136
2022-01-24	0.880	0.880	0.850	0.860	12.900	2,236
2022-01-21	0.890	0.890	0.890	0.890	13.350	337
2022-01-20	0.900	0.900	0.890	0.890	13.350	1,136
2022-01-19	0.900	0.900	0.900	0.900	13.500	633
2022-01-18	0.900	0.950	0.890	0.920	13.800	5,150
2022-01-17	0.910	0.910	0.910	0.910	13.650	366
2022-01-14	0.920	0.920	0.890	0.900	13.500	4,263
2022-01-13	0.950	0.950	0.890	0.900	13.500	10,640
2022-01-12	0.940	1.000	0.900	1.000	15.000	5,533
2022-01-11	0.900	0.900	0.900	0.900	13.500	283
2022-01-10	0.900	0.930	0.900	0.930	13.950	3,109

← NewerPage 20 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.