Captor Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 0.900 | 0.900 | 0.900 | 0.900 | 13.500 | 1,000 |
| 2022-01-06 | 0.900 | 0.900 | 0.900 | 0.900 | 13.500 | 0 |
| 2022-01-05 | 0.910 | 0.910 | 0.900 | 0.900 | 13.500 | 1,742 |
| 2022-01-04 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 1,333 |
| 2021-12-31 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 400 |
| 2021-12-30 | 0.900 | 0.950 | 0.900 | 0.950 | 14.250 | 871 |
| 2021-12-29 | 0.950 | 0.950 | 0.900 | 0.940 | 14.100 | 233 |
| 2021-12-24 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 736 |
| 2021-12-23 | 0.950 | 0.950 | 0.950 | 0.950 | 14.250 | 46 |
| 2021-12-22 | 0.900 | 0.900 | 0.900 | 0.900 | 13.500 | 0 |
| 2021-12-21 | 0.900 | 0.900 | 0.900 | 0.900 | 13.500 | 0 |
| 2021-12-20 | 0.900 | 0.900 | 0.900 | 0.900 | 13.500 | 0 |
| 2021-12-17 | 1.000 | 1.100 | 0.900 | 0.900 | 13.500 | 1,461 |
| 2021-12-16 | 0.960 | 1.000 | 0.900 | 0.990 | 14.850 | 4,410 |
| 2021-12-15 | 1.050 | 1.050 | 0.900 | 1.050 | 15.750 | 6,230 |
| 2021-12-14 | 1.100 | 1.100 | 1.000 | 1.000 | 15.000 | 2,394 |
| 2021-12-13 | 1.100 | 1.100 | 1.100 | 1.100 | 16.500 | 2,323 |
| 2021-12-10 | 1.100 | 1.150 | 1.100 | 1.150 | 17.250 | 1,940 |
| 2021-12-09 | 1.150 | 1.160 | 1.100 | 1.100 | 16.500 | 15,176 |
| 2021-12-08 | 1.150 | 1.170 | 1.100 | 1.150 | 17.250 | 6,980 |
| 2021-12-07 | 1.210 | 1.220 | 1.170 | 1.170 | 17.550 | 8,651 |
| 2021-12-06 | 1.240 | 1.240 | 1.200 | 1.200 | 18.000 | 340 |
| 2021-12-03 | 1.190 | 1.220 | 1.190 | 1.190 | 17.850 | 1,163 |
| 2021-12-02 | 1.200 | 1.220 | 1.180 | 1.220 | 18.300 | 3,933 |
| 2021-12-01 | 1.220 | 1.240 | 1.220 | 1.240 | 18.600 | 1,480 |
| 2021-11-30 | 1.240 | 1.240 | 1.240 | 1.240 | 18.600 | 6 |
| 2021-11-29 | 1.230 | 1.240 | 1.220 | 1.240 | 18.600 | 880 |
| 2021-11-26 | 1.200 | 1.200 | 1.200 | 1.200 | 18.000 | 1,093 |
| 2021-11-25 | 1.240 | 1.240 | 1.170 | 1.170 | 17.550 | 3,986 |
| 2021-11-24 | 1.150 | 1.200 | 1.150 | 1.200 | 18.000 | 1,626 |
| 2021-11-23 | 1.150 | 1.160 | 1.150 | 1.160 | 17.400 | 840 |
| 2021-11-22 | 1.150 | 1.150 | 1.150 | 1.150 | 17.250 | 5,340 |
| 2021-11-19 | 1.150 | 1.190 | 1.150 | 1.190 | 17.850 | 4,853 |
| 2021-11-18 | 1.150 | 1.150 | 1.150 | 1.150 | 17.250 | 3,460 |
| 2021-11-17 | 1.150 | 1.200 | 1.150 | 1.200 | 18.000 | 1,712 |
| 2021-11-16 | 1.160 | 1.160 | 1.150 | 1.150 | 17.250 | 3,071 |
| 2021-11-15 | 1.150 | 1.170 | 1.150 | 1.150 | 17.250 | 680 |
| 2021-11-12 | 1.150 | 1.200 | 1.150 | 1.150 | 17.250 | 12,650 |
| 2021-11-11 | 1.150 | 1.190 | 1.150 | 1.190 | 17.850 | 107 |
| 2021-11-10 | 1.160 | 1.200 | 1.160 | 1.200 | 18.000 | 673 |
| 2021-11-09 | 1.150 | 1.150 | 1.150 | 1.150 | 17.250 | 1,003 |
| 2021-11-08 | 1.150 | 1.190 | 1.150 | 1.190 | 17.850 | 1,240 |
| 2021-11-05 | 1.220 | 1.220 | 1.150 | 1.150 | 17.250 | 9,313 |
| 2021-11-04 | 1.250 | 1.250 | 1.230 | 1.240 | 18.600 | 1,886 |
| 2021-11-03 | 1.210 | 1.400 | 1.200 | 1.400 | 21.000 | 10,692 |
| 2021-11-02 | 1.200 | 1.300 | 1.200 | 1.200 | 18.000 | 2,910 |
| 2021-11-01 | 1.250 | 1.390 | 1.210 | 1.210 | 18.150 | 120 |
| 2021-10-29 | 1.150 | 1.200 | 1.150 | 1.200 | 18.000 | 1,860 |
| 2021-10-28 | 1.200 | 1.200 | 1.150 | 1.160 | 17.400 | 4,353 |
| 2021-10-27 | 1.160 | 1.160 | 1.150 | 1.150 | 17.250 | 2,120 |
| 2021-10-26 | 1.240 | 1.240 | 1.150 | 1.150 | 17.250 | 14,949 |
| 2021-10-25 | 1.290 | 1.300 | 1.200 | 1.200 | 18.000 | 2,883 |
| 2021-10-22 | 1.200 | 1.230 | 1.200 | 1.230 | 18.450 | 3,026 |
| 2021-10-21 | 1.290 | 1.290 | 1.250 | 1.260 | 18.900 | 4,194 |
← NewerPage 21 of 21 · 1,254 trading days
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.