Skip to main content

Caelan Capital Corp (CSE: CDN )

0.1700 -0.0100 (-5.56%)
Official Closing Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.