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, 2019 8.730 8.750 7.830 7.830 4,686 -0.72(-8.42%)
May 30, 2019 8.550 8.550 8.550 8.550 348 -0.13(-1.50%)
May 29, 2019 8.460 8.680 8.300 8.680 4,188 +0.17(+2.00%)
May 28, 2019 8.790 8.790 8.510 8.510 5,030 +0.00(+0.00%)
May 27, 2019 8.510 8.510 8.510 71 +0.00(+0.00%)
May 24, 2019 8.830 8.830 8.490 8.510 3,395 +0.08(+0.95%)
May 23, 2019 8.730 8.730 8.380 8.430 15,000 -0.57(-6.33%)
May 22, 2019 9.380 9.380 9.000 9.000 2,886 -0.45(-4.76%)
May 21, 2019 9.730 9.730 9.450 9.450 2,088 -0.15(-1.56%)
May 17, 2019 9.600 9.600 9.600 0 -0.12(-1.23%)
May 16, 2019 9.600 9.720 9.600 9.720 612 +0.40(+4.29%)
May 15, 2019 9.490 9.490 9.320 9.320 2,920 +0.00(+0.00%)
May 14, 2019 9.200 9.350 9.200 9.320 2,802 +0.16(+1.75%)
May 13, 2019 9.750 9.750 9.160 9.160 3,922 -0.34(-3.58%)
May 10, 2019 9.430 9.500 9.430 9.500 1,651 +0.05(+0.53%)
May 09, 2019 9.500 9.500 9.350 9.450 3,679 +0.18(+1.94%)
May 08, 2019 9.270 9.270 9.270 9.270 231 -0.13(-1.38%)
May 07, 2019 9.500 9.600 9.360 9.400 2,200 -0.48(-4.86%)
May 06, 2019 9.860 9.880 9.860 9.880 1,245 +0.04(+0.41%)
May 03, 2019 9.540 9.860 9.540 9.840 8,711 +0.09(+0.92%)
May 02, 2019 9.750 9.790 9.610 9.750 4,709 -0.28(-2.79%)
May 01, 2019 10.06 10.06 9.990 10.03 10,313 -0.11(-1.08%)
Apr 30, 2019 10.11 10.20 10.11 10.14 8,800 +0.06(+0.60%)
Apr 29, 2019 10.01 10.08 9.970 10.08 14,028 -0.01(-0.10%)
Apr 26, 2019 10.34 10.34 9.920 10.09 11,332 -0.41(-3.90%)
Apr 25, 2019 10.56 10.60 10.50 10.50 26,537 -0.25(-2.33%)
Apr 24, 2019 10.72 10.77 10.72 10.75 1,865 +0.08(+0.75%)
Apr 23, 2019 10.46 10.93 10.46 10.67 15,216 -0.06(-0.56%)
Apr 22, 2019 10.79 10.79 10.70 10.73 5,816 +0.34(+3.27%)
Apr 18, 2019 10.39 10.39 10.39 0 +0.05(+0.48%)
Apr 17, 2019 10.41 10.41 10.34 10.34 522 -0.12(-1.15%)
Apr 16, 2019 10.35 10.46 10.26 10.46 8,939 +0.04(+0.38%)
Apr 15, 2019 10.75 10.75 10.42 10.42 1,613 -0.10(-0.95%)
Apr 12, 2019 10.79 10.79 10.52 10.52 2,662 +0.13(+1.25%)
Apr 11, 2019 10.73 10.73 10.39 10.39 5,999 -0.17(-1.61%)
Apr 10, 2019 10.45 10.69 10.45 10.56 4,298 +0.09(+0.86%)
Apr 09, 2019 10.39 10.50 10.12 10.47 40,386 -0.18(-1.69%)
Apr 08, 2019 10.59 10.79 10.55 10.65 51,601 +0.26(+2.50%)
Apr 05, 2019 10.25 10.50 10.25 10.39 15,052 +0.12(+1.17%)
Apr 04, 2019 10.27 10.40 10.26 10.27 8,200 +0.01(+0.10%)
Apr 03, 2019 10.24 10.30 10.19 10.26 12,461 +0.03(+0.29%)
Apr 02, 2019 10.14 10.24 10.14 10.23 12,370 +0.15(+1.49%)
Apr 01, 2019 9.710 10.25 9.710 10.08 24,967 +0.36(+3.70%)
Mar 29, 2019 9.720 9.740 9.720 9.720 1,861 +0.12(+1.25%)
Mar 28, 2019 9.670 9.670 9.550 9.600 3,397 -0.07(-0.72%)
Mar 27, 2019 9.670 9.670 9.670 9.670 3,012 +0.00(+0.00%)
Mar 26, 2019 9.660 9.720 9.660 9.670 13,890 +0.23(+2.44%)
Mar 25, 2019 9.250 9.500 9.250 9.440 21,994 -0.01(-0.11%)
Mar 22, 2019 9.600 9.600 9.400 9.450 6,086 -0.22(-2.28%)
Mar 21, 2019 9.550 9.710 9.550 9.670 15,016 +0.07(+0.73%)
Mar 20, 2019 9.340 9.600 9.200 9.600 29,920 +0.30(+3.23%)
Mar 19, 2019 9.330 9.330 9.220 9.300 12,759 +0.04(+0.43%)
Mar 18, 2019 9.150 9.260 9.150 9.260 6,345 +0.17(+1.87%)
Mar 15, 2019 9.150 9.150 9.030 9.090 5,331 -0.01(-0.11%)
Mar 14, 2019 9.010 9.100 9.010 9.100 17,069 +0.07(+0.78%)
Mar 13, 2019 8.700 9.050 8.690 9.030 73,979 +0.26(+2.96%)
Mar 12, 2019 8.520 8.850 8.520 8.770 16,219 +0.12(+1.39%)
Mar 11, 2019 8.600 8.650 8.600 8.650 3,713 +0.21(+2.49%)
Mar 08, 2019 8.250 8.460 8.250 8.440 15,801 -0.06(-0.71%)
Mar 07, 2019 8.500 8.620 8.310 8.500 16,754 +0.00(+0.00%)
Mar 06, 2019 8.500 8.550 8.490 8.500 7,336 -0.10(-1.16%)
Mar 05, 2019 8.510 8.600 8.500 8.600 5,247 +0.05(+0.58%)
Mar 04, 2019 8.650 8.700 8.530 8.550 16,148 -0.02(-0.23%)
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.