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

Canadian Crude Oil Index ETF (TSX: CCX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 29, 2018 9.550 9.550 9.550 0 +0.11(+1.17%)
Mar 28, 2018 9.440 9.440 9.440 9.440 6,100 -0.30(-3.08%)
Mar 27, 2018 9.650 9.740 9.640 9.740 1,900 +0.14(+1.46%)
Mar 26, 2018 9.530 9.600 9.530 9.600 2,000 -0.02(-0.21%)
Mar 23, 2018 9.450 9.620 9.450 9.620 4,376 +0.31(+3.33%)
Mar 22, 2018 9.310 9.310 9.310 9.310 1,050 -0.09(-0.96%)
Mar 21, 2018 9.130 9.400 9.130 9.400 13,375 +0.44(+4.91%)
Mar 20, 2018 8.970 8.970 8.960 8.960 3,525 +0.31(+3.58%)
Mar 19, 2018 8.760 8.650 8.650 5,550 -0.37(-4.10%)
Mar 16, 2018 8.940 9.200 8.930 9.020 5,476 +0.44(+5.13%)
Mar 14, 2018 8.580 8.580 8.580 20 -0.33(-3.70%)
Mar 09, 2018 8.910 8.910 8.910 0 +0.54(+6.45%)
Mar 07, 2018 8.370 8.370 8.370 0 -0.63(-7.00%)
Mar 06, 2018 9.000 9.000 8.990 9.000 621 +0.09(+1.01%)
Mar 05, 2018 9.000 9.120 8.910 8.910 6,414 +0.31(+3.60%)
Mar 01, 2018 8.600 8.600 8.600 70 -0.22(-2.49%)
Feb 27, 2018 8.820 8.820 8.820 0 -0.08(-0.90%)
Feb 26, 2018 8.500 8.900 8.500 8.900 17,143 +0.36(+4.22%)
Feb 23, 2018 8.180 8.540 8.180 8.540 3,717 +0.40(+4.91%)
Feb 22, 2018 8.200 8.200 8.140 8.140 800 +0.02(+0.25%)
Feb 21, 2018 8.120 8.120 8.120 8.120 100 -0.03(-0.37%)
Feb 20, 2018 8.150 7.950 8.150 2,725 -0.05(-0.61%)
Feb 16, 2018 8.200 8.200 8.200 0 +0.30(+3.80%)
Feb 15, 2018 7.810 7.900 7.810 7.900 2,800 +0.10(+1.28%)
Feb 14, 2018 7.500 7.800 7.500 7.800 750 +0.25(+3.31%)
Feb 13, 2018 7.900 7.900 7.360 7.550 7,425 -0.70(-8.48%)
Feb 12, 2018 7.940 8.250 7.920 8.250 2,281 +1.25(+17.86%)
Feb 09, 2018 7.450 7.460 7.000 7.000 4,700 -0.45(-6.04%)
Feb 08, 2018 7.250 7.700 7.210 7.450 12,120 +0.10(+1.36%)
Feb 07, 2018 7.990 7.990 7.350 7.350 26,992 -0.30(-3.92%)
Feb 06, 2018 8.160 8.160 7.630 7.650 9,830 -0.09(-1.16%)
Feb 05, 2018 7.940 8.030 7.740 7.740 4,795 -0.26(-3.25%)
Feb 02, 2018 8.010 8.010 8.000 8.000 4,100 -0.25(-3.03%)
Feb 01, 2018 8.380 8.380 8.250 8.250 1,100 +0.15(+1.85%)
Jan 31, 2018 8.350 8.380 8.060 8.100 19,943 -0.49(-5.70%)
Jan 30, 2018 8.600 8.600 8.590 8.590 8,212 -0.35(-3.91%)
Jan 29, 2018 8.940 8.940 8.940 8.940 176 -0.01(-0.11%)
Jan 26, 2018 8.950 8.950 8.950 8.950 1,000 +0.06(+0.67%)
Jan 25, 2018 9.000 9.000 8.870 8.890 10,365 -0.11(-1.22%)
Jan 24, 2018 8.650 9.000 8.650 9.000 15,320 +0.13(+1.47%)
Jan 23, 2018 8.700 8.870 8.700 8.870 1,850 +0.00(+0.00%)
Jan 22, 2018 8.770 8.870 8.650 8.870 9,935 -0.13(-1.44%)
Jan 19, 2018 9.020 9.020 9.000 9.000 2,512 -0.45(-4.76%)
Jan 17, 2018 9.450 9.450 9.450 0 -0.13(-1.36%)
Jan 16, 2018 9.150 9.580 9.150 9.580 602 +0.00(+0.00%)
Jan 15, 2018 9.320 9.580 9.320 9.580 10,929 +0.07(+0.74%)
Jan 12, 2018 9.360 9.510 9.360 9.510 6,570 +0.11(+1.17%)
Jan 11, 2018 9.640 9.640 9.400 9.400 9,725 +0.03(+0.32%)
Jan 10, 2018 9.420 9.420 9.370 9.370 2,420 +0.03(+0.32%)
Jan 09, 2018 9.220 9.350 9.220 9.340 3,550 +0.24(+2.64%)
Jan 08, 2018 9.100 9.100 9.100 9.100 100 -0.01(-0.11%)
Jan 05, 2018 9.050 9.120 9.050 9.110 8,952 -0.14(-1.51%)
Jan 04, 2018 9.350 9.350 9.180 9.250 4,101 -0.10(-1.07%)
Jan 03, 2018 9.260 9.350 9.250 9.350 8,441 +0.35(+3.89%)
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.