Captor Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.300	0.300	0.300	0.300	0.300	500
2025-10-31	0.330	0.330	0.330	0.330	0.330	0
2025-10-30	0.330	0.330	0.330	0.330	0.330	0
2025-10-29	0.330	0.330	0.330	0.330	0.330	0
2025-10-28	0.330	0.330	0.330	0.330	0.330	0
2025-10-27	0.330	0.330	0.330	0.330	0.330	3,100
2025-10-24	0.330	0.330	0.330	0.330	0.330	0
2025-10-23	0.330	0.330	0.330	0.330	0.330	2,000
2025-10-22	0.335	0.335	0.335	0.335	0.335	0
2025-10-21	0.345	0.345	0.335	0.335	0.335	5,208
2025-10-20	0.340	0.340	0.340	0.340	0.340	0
2025-10-17	0.340	0.340	0.340	0.340	0.340	0
2025-10-16	0.340	0.340	0.340	0.340	0.340	500
2025-10-15	0.315	0.315	0.315	0.315	0.315	0
2025-10-14	0.320	0.320	0.315	0.315	0.315	13,666
2025-10-10	0.385	0.385	0.380	0.380	0.380	6,005
2025-10-09	0.415	0.415	0.415	0.415	0.415	0
2025-10-08	0.415	0.415	0.415	0.415	0.415	0
2025-10-07	0.415	0.415	0.415	0.415	0.415	0
2025-10-06	0.415	0.420	0.415	0.415	0.415	10,508
2025-10-03	0.455	0.455	0.455	0.455	0.455	0
2025-10-02	0.455	0.455	0.455	0.455	0.455	0
2025-10-01	0.455	0.455	0.455	0.455	0.455	0
2025-09-30	0.455	0.455	0.455	0.455	0.455	0
2025-09-29	0.455	0.455	0.455	0.455	0.455	0
2025-09-26	0.455	0.455	0.455	0.455	0.455	0
2025-09-25	0.455	0.455	0.455	0.455	0.455	2,000
2025-09-24	0.475	0.475	0.470	0.470	0.470	6,947
2025-09-23	0.490	0.520	0.490	0.520	0.520	6,500
2025-09-22	0.470	0.470	0.470	0.470	0.470	0
2025-09-19	0.470	0.470	0.470	0.470	0.470	0
2025-09-18	0.470	0.470	0.470	0.470	0.470	0
2025-09-17	0.470	0.470	0.470	0.470	0.470	4,500
2025-09-16	0.470	0.470	0.470	0.470	0.470	0
2025-09-15	0.470	0.470	0.470	0.470	0.470	0
2025-09-12	0.470	0.470	0.470	0.470	0.470	500
2025-09-11	0.485	0.485	0.485	0.485	0.485	0
2025-09-10	0.485	0.485	0.485	0.485	0.485	0
2025-09-09	0.485	0.485	0.485	0.485	0.485	0
2025-09-08	0.485	0.485	0.485	0.485	0.485	0
2025-09-05	0.485	0.485	0.485	0.485	0.485	0
2025-09-04	0.485	0.485	0.485	0.485	0.485	0
2025-09-03	0.485	0.485	0.485	0.485	0.485	1,625
2025-09-02	0.490	0.490	0.490	0.490	0.490	0
2025-08-29	0.485	0.490	0.485	0.490	0.490	4,000
2025-08-28	0.450	0.450	0.450	0.450	0.450	0
2025-08-27	0.450	0.450	0.450	0.450	0.450	0
2025-08-26	0.450	0.450	0.450	0.450	0.450	0
2025-08-25	0.450	0.450	0.450	0.450	0.450	633
2025-08-22	0.490	0.490	0.490	0.490	0.490	0
2025-08-21	0.490	0.490	0.490	0.490	0.490	0
2025-08-20	0.490	0.490	0.490	0.490	0.490	0
2025-08-19	0.490	0.490	0.490	0.490	0.490	1,033
2025-08-18	0.490	0.490	0.490	0.490	0.490	0
2025-08-15	0.490	0.490	0.490	0.490	0.490	0
2025-08-14	0.490	0.490	0.490	0.490	0.490	0
2025-08-13	0.490	0.490	0.490	0.490	0.490	0
2025-08-12	0.490	0.490	0.490	0.490	0.490	0
2025-08-11	0.490	0.490	0.490	0.490	0.490	0
2025-08-08	0.490	0.490	0.490	0.490	0.490	0

← NewerPage 5 of 21 · 1,256 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.