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 (%)
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%)
Feb 01, 2023 0.9400 0.9400 0.8100 0.8500 58,969 -0.08(-8.60%)
Jan 31, 2023 0.6900 0.9400 0.6900 0.9300 240,918 +0.27(+40.91%)
Jan 30, 2023 0.6300 0.6600 0.6200 0.6600 17,000 +0.04(+6.45%)
Jan 27, 2023 0.6300 0.6300 0.6200 0.6200 8,000 +0.00(+0.00%)
Jan 26, 2023 0.6000 0.6500 0.6000 0.6200 38,600 +0.02(+3.33%)
Jan 25, 2023 0.5500 0.6000 0.5500 0.6000 39,000 +0.06(+11.11%)
Jan 24, 2023 0.5100 0.5700 0.5100 0.5400 53,350 +0.05(+10.20%)
Jan 23, 2023 0.5000 0.5000 0.4800 0.4900 3,500 -0.03(-5.77%)
Jan 20, 2023 0.4600 0.5200 0.4600 0.5200 37,202 +0.10(+23.81%)
Jan 19, 2023 0.3950 0.4650 0.3950 0.4200 15,500 +0.02(+5.00%)
Jan 18, 2023 0.4350 0.4350 0.4000 0.4000 3,726 +0.08(+23.08%)
Jan 06, 2023 0.3250 0 -0.02(-7.14%)
Dec 30, 2022 0.3500 0 -0.06(-14.63%)
Dec 29, 2022 0.4700 0.4700 0.4100 0.4100 16,000 -0.04(-8.89%)
Dec 28, 2022 0.5300 0.5400 0.4500 0.4500 8,339 -0.10(-18.18%)
Dec 23, 2022 0.5500 0 +0.10(+22.22%)
Dec 22, 2022 0.3050 0.4500 0.3050 0.4500 176,000 +0.15(+50.00%)
Dec 21, 2022 0.3000 0.3000 0.3000 0.3000 5,000 -0.01(-3.23%)
Dec 20, 2022 0.3000 0.3100 0.3000 0.3100 10,550 +0.02(+5.08%)
Dec 19, 2022 0.2150 0.2950 0.2150 0.2950 28,300 +0.04(+18.00%)
Dec 14, 2022 0.2500 0.2500 0 -0.01(-1.96%)
Dec 08, 2022 0.2550 0 +0.00(+0.00%)
Dec 07, 2022 0.2100 0.2550 0.2100 0.2550 4,538 +0.00(+0.00%)
Dec 05, 2022 0.2550 0.2550 0 +0.02(+6.25%)
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.