Captor Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.415	0.415	0.410	0.410	0.410	2,000
2025-05-12	0.415	0.415	0.415	0.415	0.415	1,000
2025-05-09	0.530	0.530	0.530	0.530	0.530	0
2025-05-08	0.540	0.540	0.530	0.530	0.530	2,500
2025-05-07	0.550	0.550	0.550	0.550	0.550	0
2025-05-06	0.550	0.550	0.550	0.550	0.550	0
2025-05-05	0.550	0.550	0.550	0.550	0.550	0
2025-05-02	0.550	0.550	0.550	0.550	0.550	0
2025-05-01	0.550	0.550	0.550	0.550	0.550	0
2025-04-30	0.560	0.560	0.550	0.550	0.550	5,005
2025-04-29	0.600	0.600	0.600	0.600	0.600	0
2025-04-28	0.600	0.600	0.600	0.600	0.600	0
2025-04-25	0.600	0.600	0.600	0.600	0.600	0
2025-04-24	0.600	0.600	0.600	0.600	0.600	0
2025-04-23	0.600	0.600	0.600	0.600	0.600	0
2025-04-22	0.600	0.600	0.600	0.600	0.600	0
2025-04-21	0.600	0.600	0.600	0.600	0.600	0
2025-04-17	0.600	0.600	0.600	0.600	0.600	1,000
2025-04-16	0.650	0.650	0.650	0.650	0.650	0
2025-04-15	0.650	0.650	0.650	0.650	0.650	833
2025-04-14	0.590	0.590	0.590	0.590	0.590	0
2025-04-11	0.590	0.590	0.590	0.590	0.590	0
2025-04-10	0.590	0.590	0.590	0.590	0.590	1,500
2025-04-09	0.610	0.610	0.610	0.610	0.610	506
2025-04-08	0.620	0.620	0.620	0.620	0.620	0
2025-04-07	0.620	0.620	0.620	0.620	0.620	0
2025-04-04	0.620	0.620	0.620	0.620	0.620	0
2025-04-03	0.620	0.620	0.620	0.620	0.620	0
2025-04-02	0.620	0.620	0.620	0.620	0.620	0
2025-04-01	0.620	0.620	0.620	0.620	0.620	0
2025-03-31	0.620	0.620	0.620	0.620	0.620	0
2025-03-28	0.620	0.620	0.620	0.620	0.620	0
2025-03-27	0.620	0.620	0.620	0.620	0.620	0
2025-03-26	0.620	0.620	0.620	0.620	0.620	0
2025-03-25	0.620	0.620	0.620	0.620	0.620	0
2025-03-24	0.640	0.640	0.620	0.620	0.620	5,500
2025-03-21	0.700	0.700	0.700	0.700	0.700	0
2025-03-20	0.700	0.700	0.700	0.700	0.700	2,528
2025-03-19	0.750	0.750	0.750	0.750	0.750	2,000
2025-03-18	0.890	0.890	0.890	0.890	0.890	0
2025-03-17	0.890	0.890	0.890	0.890	0.890	0
2025-03-14	0.720	0.890	0.700	0.890	0.890	11,466
2025-03-13	0.710	0.710	0.710	0.710	0.710	0
2025-03-12	0.710	0.710	0.710	0.710	0.710	0
2025-03-11	0.710	0.710	0.710	0.710	0.710	0
2025-03-10	0.710	0.710	0.710	0.710	0.710	1,000
2025-03-07	0.880	0.880	0.880	0.880	0.880	0
2025-03-06	0.880	0.880	0.880	0.880	0.880	0
2025-03-05	0.880	0.880	0.880	0.880	0.880	0
2025-03-04	0.880	0.880	0.880	0.880	0.880	0
2025-03-03	0.880	0.880	0.880	0.880	0.880	0
2025-02-28	0.880	0.880	0.880	0.880	0.880	0
2025-02-27	0.880	0.880	0.880	0.880	0.880	500
2025-02-26	0.890	0.890	0.890	0.890	0.890	0
2025-02-25	0.890	0.890	0.890	0.890	0.890	0
2025-02-24	0.890	0.890	0.890	0.890	0.890	0
2025-02-21	0.890	0.890	0.890	0.890	0.890	0
2025-02-20	0.890	0.890	0.890	0.890	0.890	0
2025-02-19	0.890	0.890	0.890	0.890	0.890	0
2025-02-18	0.890	0.890	0.890	0.890	0.890	0

← NewerPage 7 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.