Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Crude Oil Index ETF (TSX: CCX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 9.250 9.250 9.090 9.090 1,500 +0.03(+0.33%)
May 30, 2016 9.190 9.190 9.060 9.060 3,506 -0.04(-0.44%)
May 27, 2016 9.050 9.100 9.000 9.100 8,535 -0.06(-0.66%)
May 26, 2016 9.210 9.210 9.140 9.160 56,987 +0.15(+1.66%)
May 25, 2016 9.000 9.100 8.990 9.010 3,228 +0.10(+1.12%)
May 24, 2016 8.830 8.910 8.820 8.910 3,887 -0.01(-0.11%)
May 20, 2016 15.93 8.920 8.920 8.920 32,300 -0.08(-0.89%)
May 19, 2016 8.730 9.000 8.690 9.000 11,368 +0.15(+1.69%)
May 18, 2016 9.130 9.220 8.850 8.850 18,778 -0.24(-2.64%)
May 17, 2016 8.940 9.100 8.940 9.090 9,139 +0.19(+2.13%)
May 16, 2016 8.800 8.940 8.800 8.900 5,368 +0.40(+4.71%)
May 13, 2016 8.120 8.500 8.100 8.500 10,227 +0.10(+1.19%)
May 12, 2016 8.600 8.600 8.300 8.400 14,729 +0.00(+0.00%)
May 11, 2016 8.200 8.410 8.200 8.400 8,256 +0.30(+3.70%)
May 10, 2016 7.930 8.100 7.900 8.100 10,415 +0.24(+3.05%)
May 09, 2016 8.140 8.140 7.860 7.860 4,270 -0.21(-2.60%)
May 06, 2016 8.010 8.210 8.000 8.070 9,387 +0.07(+0.88%)
May 05, 2016 8.350 8.390 8.000 8.000 9,919 +0.32(+4.17%)
May 04, 2016 7.910 8.080 7.680 7.680 6,116 -0.01(-0.13%)
May 03, 2016 7.860 7.860 7.640 7.690 8,893 -0.28(-3.51%)
May 02, 2016 8.270 8.270 7.940 7.970 8,858 -0.24(-2.92%)
Apr 29, 2016 8.390 8.420 8.080 8.210 23,432 +0.00(+0.00%)
Apr 28, 2016 8.230 8.250 8.160 8.210 13,053 +0.09(+1.11%)
Apr 27, 2016 8.000 8.150 7.830 8.120 14,518 +0.31(+3.97%)
Apr 26, 2016 7.680 7.810 7.650 7.810 23,668 +0.13(+1.69%)
Apr 25, 2016 7.790 7.790 7.680 7.680 3,265 -0.06(-0.78%)
Apr 22, 2016 7.540 7.820 7.540 7.740 2,815 +0.13(+1.71%)
Apr 21, 2016 7.690 7.710 7.610 7.610 2,634 -0.03(-0.39%)
Apr 20, 2016 7.350 7.790 7.180 7.640 11,729 +0.23(+3.10%)
Apr 19, 2016 7.160 7.430 7.160 7.410 9,265 +0.34(+4.81%)
Apr 18, 2016 6.750 7.070 6.750 7.070 24,394 -0.17(-2.35%)
Apr 15, 2016 7.410 7.450 7.010 7.240 22,360 -0.23(-3.08%)
Apr 14, 2016 7.610 7.610 7.470 7.470 8,065 +0.00(+0.00%)
Apr 13, 2016 7.640 7.640 7.470 7.470 18,027 -0.23(-2.99%)
Apr 12, 2016 7.470 7.700 7.440 7.700 43,233 +0.31(+4.19%)
Apr 11, 2016 7.140 7.390 7.140 7.390 6,852 +0.27(+3.79%)
Apr 08, 2016 7.010 7.120 6.880 7.120 14,094 +0.63(+9.71%)
Apr 07, 2016 6.390 6.490 6.300 6.490 3,095 -0.06(-0.92%)
Apr 06, 2016 6.260 6.550 6.230 6.550 7,547 +0.34(+5.48%)
Apr 05, 2016 6.160 6.210 6.090 6.210 10,196 +0.01(+0.16%)
Apr 04, 2016 6.580 6.580 6.200 6.200 17,075 -0.39(-5.92%)
Apr 01, 2016 6.740 6.870 6.590 6.590 14,405 -0.44(-6.26%)
Mar 31, 2016 6.980 7.130 6.930 7.030 2,742 +0.06(+0.86%)
Mar 30, 2016 7.290 7.290 6.970 6.970 2,820 -0.13(-1.83%)
Mar 29, 2016 6.970 7.100 6.860 7.100 12,002 -0.10(-1.39%)
Mar 28, 2016 7.270 7.270 7.100 7.200 3,129 +0.07(+0.98%)
Mar 24, 2016 15.79 7.130 7.130 7.130 300 -0.26(-3.52%)
Mar 23, 2016 7.650 7.650 7.390 7.390 29,621 -0.46(-5.86%)
Mar 22, 2016 7.630 7.850 7.630 7.850 3,945 -0.05(-0.63%)
Mar 21, 2016 7.820 7.900 7.820 7.900 3,005 +0.11(+1.41%)
Mar 18, 2016 8.060 8.090 7.790 7.790 14,875 -0.09(-1.14%)
Mar 17, 2016 7.510 7.880 7.490 7.880 53,595 +0.50(+6.78%)
Mar 16, 2016 7.290 7.390 7.200 7.380 10,903 +0.42(+6.03%)
Mar 15, 2016 7.000 7.000 6.800 6.960 3,049 -0.12(-1.69%)
Mar 14, 2016 7.250 7.250 7.010 7.080 9,783 -0.32(-4.32%)
Mar 11, 2016 7.560 7.560 7.360 7.400 10,241 +0.07(+0.95%)
Mar 10, 2016 7.310 7.330 7.240 7.330 14,600 -0.03(-0.41%)
Mar 09, 2016 7.300 7.430 7.190 7.360 22,090 +0.32(+4.55%)
Mar 08, 2016 7.460 7.460 6.920 7.040 31,288 -0.37(-4.99%)
Mar 07, 2016 7.090 7.460 7.080 7.410 28,920 +0.56(+8.18%)
Mar 04, 2016 6.660 6.890 6.640 6.850 24,096 +0.24(+3.63%)
Mar 03, 2016 6.430 6.710 6.430 6.610 23,534 +0.07(+1.07%)
Mar 02, 2016 6.540 6.650 6.330 6.540 10,324 -0.11(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.