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

Caelan Capital Corp (CSE: CDN )

0.1500 UNCHANGED
Official Closing Price Updated: 3:49 PM EDT, May 1, 2024 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 (%)
Oct 30, 2023 0.3700 0.3700 0 +0.01(+1.37%)
Oct 27, 2023 0.3500 0.3650 0.3500 0.3650 4,000 +0.03(+10.61%)
Oct 26, 2023 0.3400 0.3400 0.3300 0.3300 1,500 -0.01(-2.94%)
Oct 25, 2023 0.3500 0.3500 0.3400 0.3400 2,575 -0.01(-2.86%)
Oct 24, 2023 0.3700 0.3700 0.3500 0.3500 3,900 -0.02(-5.41%)
Oct 23, 2023 0.3800 0.3850 0.3700 0.3700 2,500 +0.00(+0.00%)
Oct 20, 2023 0.3400 0.3800 0.3200 0.3700 25,000 +0.02(+5.71%)
Oct 19, 2023 0.3900 0.3900 0.3100 0.3500 34,800 -0.05(-12.50%)
Oct 18, 2023 0.4000 0.4000 0.4000 0.4000 1,400 +0.00(+0.00%)
Oct 17, 2023 0.4000 0.4000 0.4000 0.4000 7,411 +0.00(+0.00%)
Oct 16, 2023 0.4000 0.4000 0.4000 0.4000 18,500 -0.02(-4.76%)
Oct 13, 2023 0.4200 0.4200 0.4200 0.4200 2,000 +0.01(+1.20%)
Oct 12, 2023 0.4400 0.4400 0.4100 0.4150 9,000 -0.04(-7.78%)
Oct 11, 2023 0.4500 0.4500 0.4500 0.4500 3,102 +0.00(+0.00%)
Oct 10, 2023 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Oct 06, 2023 0.4500 0 -0.02(-5.26%)
Oct 05, 2023 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Oct 04, 2023 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+2.15%)
Oct 03, 2023 0.4650 0.4650 0.4650 0.4650 500 +0.02(+3.33%)
Oct 02, 2023 0.4500 0.4650 0.4500 0.4500 5,000 -0.02(-4.26%)
Sep 29, 2023 0.5000 0.5000 0.4700 0.4700 5,500 -0.03(-6.00%)
Sep 28, 2023 0.5400 0.5600 0.4500 0.5000 25,740 -0.06(-10.71%)
Sep 27, 2023 0.6000 0.6000 0.5600 0.5600 7,000 -0.06(-9.68%)
Sep 26, 2023 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Sep 25, 2023 0.6400 0.6400 0.6200 0.6200 2,000 -0.04(-6.06%)
Sep 22, 2023 0.6600 0.6600 0.6600 0.6600 500 +0.00(+0.00%)
Sep 21, 2023 0.6800 0.6800 0.6600 0.6600 3,000 -0.03(-4.35%)
Sep 20, 2023 0.7200 0.7200 0.6900 0.6900 7,500 -0.03(-4.17%)
Sep 19, 2023 0.7100 0.7200 0.7100 0.7200 3,000 +0.01(+1.41%)
Sep 18, 2023 0.7200 0.7200 0.7100 0.7100 5,500 +0.00(+0.00%)
Sep 15, 2023 0.7200 0.7200 0.7100 0.7100 2,400 +0.00(+0.00%)
Sep 14, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Sep 12, 2023 0.7100 0.7100 0 -0.04(-5.33%)
Sep 11, 2023 0.7600 0.7600 0.7400 0.7500 6,500 -0.01(-1.32%)
Sep 08, 2023 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Sep 07, 2023 0.7500 0.7600 0.7500 0.7600 4,000 +0.00(+0.00%)
Sep 06, 2023 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Sep 05, 2023 0.7600 0.7600 0.7600 0.7600 1,000 -0.02(-2.56%)
Sep 01, 2023 0.7800 0 +0.02(+2.63%)
Aug 31, 2023 0.7600 0.7600 0.7600 0.7600 1,500 -0.02(-2.56%)
Aug 30, 2023 0.7600 0.7800 0.7600 0.7800 3,500 +0.00(+0.00%)
Aug 29, 2023 0.7800 0.7800 0.7800 0.7800 4,250 +0.02(+2.63%)
Aug 28, 2023 0.7700 0.7700 0.7600 0.7600 9,017 +0.00(+0.00%)
Aug 25, 2023 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
Aug 24, 2023 0.7500 0.7700 0.7400 0.7600 13,499 +0.00(+0.00%)
Aug 23, 2023 0.7600 0.7600 0.7200 0.7600 12,500 +0.00(+0.00%)
Aug 22, 2023 0.7700 0.8500 0.7600 0.7600 32,780 +0.02(+2.70%)
Aug 21, 2023 0.7000 0.7700 0.6900 0.7400 92,972 +0.06(+8.82%)
Aug 18, 2023 0.6600 0.7000 0.6600 0.6800 3,500 -0.05(-6.85%)
Aug 17, 2023 0.7400 0.7500 0.6400 0.7300 43,385 -0.03(-3.95%)
Aug 16, 2023 0.7400 0.7600 0.7400 0.7600 5,500 +0.00(+0.00%)
Aug 15, 2023 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
Aug 14, 2023 0.8700 0.8700 0.7600 0.7600 37,083 -0.09(-10.59%)
Aug 11, 2023 0.8700 0.8900 0.8500 0.8500 25,500 -0.01(-1.16%)
Aug 10, 2023 0.9600 0.9600 0.8600 0.8600 44,326 -0.12(-12.24%)
Aug 09, 2023 1.000 1.030 0.9500 0.9800 14,500 +0.05(+5.38%)
Aug 08, 2023 0.9300 1.000 0.9000 0.9300 34,068 -0.01(-1.06%)
Aug 04, 2023 0.9400 0 +0.07(+8.05%)
Aug 03, 2023 0.9000 0.9000 0.8700 0.8700 3,000 -0.07(-7.45%)
Aug 02, 2023 0.9400 0.9400 0.9400 0.9400 1,000 -0.01(-1.05%)
Aug 01, 2023 0.9100 0.9500 0.9000 0.9500 9,500 +0.05(+5.56%)
Jul 31, 2023 0.8600 0.9000 0.8500 0.9000 9,425 +0.01(+1.12%)
Jul 28, 2023 0.9000 0.9000 0.8600 0.8900 10,318 -0.01(-1.11%)
Jul 27, 2023 0.9800 0.9800 0.9000 0.9000 6,500 -0.10(-10.00%)
Jul 25, 2023 0.9800 1.000 100 +0.00(+0.00%)
Jul 24, 2023 1.000 1.000 1.000 1.000 3,920 +0.00(+0.00%)
Jul 21, 2023 1.000 1.000 1.000 1.000 200 -0.01(-0.99%)
Jul 20, 2023 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Jul 19, 2023 1.000 1.000 1.000 1.000 6,000 -0.03(-2.91%)
Jul 17, 2023 1.030 1.030 100 -0.06(-5.50%)
Jul 14, 2023 1.090 1.090 1.060 1.090 4,311 +0.01(+0.93%)
Jul 13, 2023 1.070 1.090 1.040 1.080 4,250 +0.05(+4.85%)
Jul 12, 2023 1.040 1.040 1.030 1.030 3,300 -0.01(-0.96%)
Jul 11, 2023 1.030 1.100 1.030 1.040 8,374 +0.02(+1.96%)
Jul 10, 2023 1.000 1.030 1.000 1.020 11,350 +0.02(+2.00%)
Jul 07, 2023 0.9400 1.030 0.9000 1.000 15,050 +0.04(+4.17%)
Jul 06, 2023 1.000 1.000 0.9600 0.9600 4,365 -0.07(-6.80%)
Jul 05, 2023 1.030 1.060 1.000 1.030 21,161 -0.02(-1.90%)
Jul 04, 2023 1.180 1.180 1.040 1.050 27,185 -0.15(-12.50%)
Jun 30, 2023 1.200 0 +0.00(+0.00%)
Jun 29, 2023 1.200 1.210 1.200 1.200 8,997 +0.02(+1.69%)
Jun 28, 2023 1.250 1.250 1.180 1.180 5,660 -0.08(-6.35%)
Jun 27, 2023 1.290 1.310 1.180 1.260 25,310 -0.03(-2.33%)
Jun 26, 2023 1.310 1.330 1.270 1.290 9,785 -0.06(-4.44%)
Jun 23, 2023 1.220 1.520 1.220 1.350 28,450 +0.15(+12.50%)
Jun 22, 2023 1.190 1.220 1.190 1.200 13,150 +0.02(+1.69%)
Jun 21, 2023 1.190 1.210 1.150 1.180 16,418 +0.01(+0.85%)
Jun 20, 2023 1.150 1.180 1.150 1.170 27,940 +0.03(+2.63%)
Jun 19, 2023 1.120 1.140 1.120 1.140 8,300 +0.02(+1.79%)
Jun 16, 2023 1.220 1.240 1.120 1.120 13,750 -0.11(-8.94%)
Jun 15, 2023 1.120 1.230 1.120 1.230 12,900 +0.11(+9.82%)
Jun 14, 2023 1.170 1.210 1.070 1.120 25,400 -0.07(-5.88%)
Jun 13, 2023 1.320 1.320 1.060 1.190 71,225 -0.13(-9.85%)
Jun 12, 2023 1.320 1.320 1.320 1.320 900 -0.02(-1.49%)
Jun 09, 2023 1.360 1.370 1.340 1.340 5,500 -0.04(-2.90%)
Jun 08, 2023 1.360 1.380 1.350 1.380 2,350 +0.02(+1.47%)
Jun 07, 2023 1.360 1.370 1.280 1.360 17,400 -0.07(-4.90%)
Jun 06, 2023 1.400 1.430 1.400 1.430 825 +0.01(+0.70%)
Jun 05, 2023 1.440 1.450 1.420 1.420 4,500 +0.01(+0.71%)
Jun 02, 2023 1.400 1.410 1.390 1.410 1,170 +0.02(+1.44%)
Jun 01, 2023 1.350 1.390 1.320 1.390 8,950 +0.07(+5.30%)
May 31, 2023 1.660 1.660 1.320 1.320 28,040 -0.38(-22.35%)
May 30, 2023 1.420 1.700 1.400 1.700 35,500 +0.19(+12.58%)
May 29, 2023 1.370 1.510 1.370 1.510 4,000 +0.17(+12.69%)
May 26, 2023 1.460 1.500 1.340 1.340 18,001 -0.14(-9.46%)
May 25, 2023 1.440 1.480 1.360 1.480 13,800 +0.07(+4.96%)
May 24, 2023 1.620 1.640 1.320 1.410 49,350 -0.29(-17.06%)
May 23, 2023 1.990 1.990 1.610 1.700 46,300 -0.30(-15.00%)
May 19, 2023 2.000 0 +0.10(+5.26%)
May 18, 2023 1.900 1.920 1.880 1.900 41,000 -0.01(-0.52%)
May 17, 2023 1.880 1.910 1.860 1.910 92,500 +0.05(+2.69%)
May 16, 2023 1.850 1.860 1.790 1.860 82,503 +0.06(+3.33%)
May 15, 2023 1.810 1.880 1.800 1.800 67,878 +0.03(+1.69%)
May 12, 2023 1.840 1.880 1.740 1.770 99,850 -0.02(-1.12%)
May 11, 2023 1.660 1.790 1.660 1.790 32,549 +0.11(+6.55%)
May 10, 2023 1.880 1.890 1.420 1.680 129,710 -0.18(-9.68%)
May 09, 2023 1.410 1.860 1.410 1.860 102,650 +0.44(+30.99%)
May 08, 2023 1.350 1.420 1.350 1.420 27,900 +0.14(+10.94%)
May 05, 2023 1.190 1.320 1.190 1.280 49,588 +0.10(+8.47%)
May 04, 2023 1.360 1.360 1.180 1.180 42,100 -0.21(-15.11%)
May 03, 2023 1.420 1.420 1.380 1.390 12,894 -0.05(-3.47%)
May 02, 2023 1.370 1.450 1.350 1.440 15,813 +0.08(+5.88%)
May 01, 2023 1.220 1.360 1.220 1.360 14,300 +0.14(+11.48%)
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%)
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%)
Dec 02, 2022 0.2300 0.2400 0.2300 0.2400 23,777 +0.03(+14.29%)
Nov 22, 2022 0.2100 30 +0.01(+5.00%)
Nov 17, 2022 0.2000 0 +0.00(+0.00%)
Nov 16, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.02(+8.11%)
Nov 10, 2022 0.1850 0 -0.02(-7.50%)
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.