Skip to main content

Caelan Capital Corp (CSE: CDN )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.120 1.250 1.120 1.220 9,790 +0.10(+8.93%)
Apr 27, 2023 1.130 1.130 1.110 1.120 3,800 -0.02(-1.75%)
Apr 26, 2023 1.080 1.140 1.080 1.140 11,400 +0.06(+5.56%)
Apr 25, 2023 1.030 1.080 1.030 1.080 6,800 +0.05(+4.85%)
Apr 24, 2023 1.030 1.030 1.030 1.030 3,500 +0.01(+0.98%)
Apr 21, 2023 1.010 1.030 0.9600 1.020 71,600 +0.02(+2.00%)
Apr 20, 2023 1.030 1.030 0.9900 1.000 101,050 -0.05(-4.76%)
Apr 19, 2023 1.050 1.050 1.050 1.050 100 +0.00(+0.00%)
Apr 18, 2023 1.040 1.050 1.040 1.050 1,600 +0.01(+0.96%)
Apr 17, 2023 1.130 1.130 1.040 1.040 22,600 -0.12(-10.34%)
Apr 14, 2023 1.150 1.160 1.150 1.160 9,300 +0.01(+0.87%)
Apr 13, 2023 1.140 1.150 1.140 1.150 1,500 +0.01(+0.88%)
Apr 12, 2023 1.150 1.150 1.140 1.140 19,400 -0.04(-3.39%)
Apr 11, 2023 1.170 1.180 1.170 1.180 13,625 +0.02(+1.72%)
Apr 10, 2023 1.180 1.180 1.160 1.160 4,375 -0.02(-1.69%)
Apr 06, 2023 1.180 0 +0.02(+1.72%)
Apr 05, 2023 1.270 1.270 1.140 1.160 19,290 -0.12(-9.38%)
Apr 04, 2023 1.280 1.280 1.260 1.280 7,200 -0.01(-0.78%)
Apr 03, 2023 1.290 1.290 1.290 1.290 500 +0.00(+0.00%)
Mar 31, 2023 1.170 1.290 1.170 1.290 21,380 +0.14(+12.17%)
Mar 30, 2023 1.180 1.300 1.140 1.150 54,837 -0.01(-0.86%)
Mar 29, 2023 1.080 1.160 1.080 1.160 12,250 +0.08(+7.41%)
Mar 28, 2023 1.060 1.080 1.060 1.080 17,310 +0.02(+1.89%)
Mar 27, 2023 1.050 1.060 1.050 1.060 9,200 +0.05(+4.95%)
Mar 23, 2023 1.040 1.010 2,500 +0.01(+1.00%)
Mar 22, 2023 1.040 1.040 1.000 1.000 14,400 -0.05(-4.76%)
Mar 21, 2023 1.050 1.060 1.040 1.050 94,900 -0.02(-1.87%)
Mar 20, 2023 1.100 1.100 1.070 1.070 6,327 -0.05(-4.46%)
Mar 17, 2023 1.120 1.120 1.120 1.120 2,000 +0.00(+0.00%)
Mar 16, 2023 1.220 1.220 1.120 1.120 12,100 -0.12(-9.68%)
Mar 15, 2023 1.310 1.320 1.240 1.240 25,200 -0.09(-6.77%)
Mar 14, 2023 1.370 1.370 1.330 1.330 5,000 -0.04(-2.92%)
Mar 13, 2023 1.370 1.370 1.370 1.370 1,000 -0.01(-0.72%)
Mar 10, 2023 1.380 1.380 1.370 1.380 3,485 +0.01(+0.73%)
Mar 09, 2023 1.380 1.380 1.370 1.370 2,100 +0.00(+0.00%)
Mar 08, 2023 1.470 1.470 1.370 1.370 17,000 -0.10(-6.80%)
Mar 07, 2023 1.470 1.470 1.460 1.470 11,900 +0.00(+0.00%)
Mar 06, 2023 1.480 1.550 1.470 1.470 26,120 -0.01(-0.68%)
Mar 03, 2023 1.450 1.480 1.450 1.480 14,272 +0.03(+2.07%)
Mar 02, 2023 1.150 1.450 1.150 1.450 39,816 +0.29(+25.00%)
Mar 01, 2023 1.330 1.330 1.060 1.160 208,674 -0.18(-13.43%)
Feb 28, 2023 1.700 1.700 1.270 1.340 161,535 -0.37(-21.64%)
Feb 27, 2023 1.710 1.750 1.700 1.710 60,595 +0.00(+0.00%)
Feb 24, 2023 1.640 1.710 1.620 1.710 134,005 +0.11(+6.87%)
Feb 23, 2023 1.490 1.600 1.490 1.600 156,689 +0.21(+15.11%)
Feb 22, 2023 1.340 1.440 1.330 1.390 113,274 +0.11(+8.59%)
Feb 21, 2023 1.330 1.400 1.270 1.280 233,658 +0.12(+10.34%)
Feb 17, 2023 1.160 0 +0.18(+18.37%)
Feb 16, 2023 0.9200 0.9800 0.9200 0.9800 44,415 +0.06(+6.52%)
Feb 15, 2023 0.9200 0.9200 0.9200 0.9200 3,000 +0.00(+0.00%)
Feb 14, 2023 0.9100 0.9200 0.9100 0.9200 2,400 +0.00(+0.00%)
Feb 13, 2023 1.000 1.030 0.9200 0.9200 56,860 -0.06(-6.12%)
Feb 10, 2023 1.000 1.010 0.9800 0.9800 6,575 -0.03(-2.97%)
Feb 09, 2023 1.000 1.010 1.000 1.010 11,332 +0.00(+0.00%)
Feb 08, 2023 0.9000 1.010 0.9000 1.010 35,502 +0.12(+13.48%)
Feb 07, 2023 0.8500 0.8900 0.8500 0.8900 22,500 +0.05(+5.95%)
Feb 06, 2023 0.9000 0.9000 0.8400 0.8400 25,350 -0.07(-7.69%)
Feb 03, 2023 0.8900 0.9100 0.8400 0.9100 29,397 +0.03(+3.41%)
Feb 02, 2023 0.8700 0.8800 0.8700 0.8800 27,510 +0.03(+3.53%)
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.