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 (%)
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%)
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.