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, 2019 9.720 9.740 9.720 9.720 1,861 +0.12(+1.25%)
Mar 28, 2019 9.670 9.670 9.550 9.600 3,397 -0.07(-0.72%)
Mar 27, 2019 9.670 9.670 9.670 9.670 3,012 +0.00(+0.00%)
Mar 26, 2019 9.660 9.720 9.660 9.670 13,890 +0.23(+2.44%)
Mar 25, 2019 9.250 9.500 9.250 9.440 21,994 -0.01(-0.11%)
Mar 22, 2019 9.600 9.600 9.400 9.450 6,086 -0.22(-2.28%)
Mar 21, 2019 9.550 9.710 9.550 9.670 15,016 +0.07(+0.73%)
Mar 20, 2019 9.340 9.600 9.200 9.600 29,920 +0.30(+3.23%)
Mar 19, 2019 9.330 9.330 9.220 9.300 12,759 +0.04(+0.43%)
Mar 18, 2019 9.150 9.260 9.150 9.260 6,345 +0.17(+1.87%)
Mar 15, 2019 9.150 9.150 9.030 9.090 5,331 -0.01(-0.11%)
Mar 14, 2019 9.010 9.100 9.010 9.100 17,069 +0.07(+0.78%)
Mar 13, 2019 8.700 9.050 8.690 9.030 73,979 +0.26(+2.96%)
Mar 12, 2019 8.520 8.850 8.520 8.770 16,219 +0.12(+1.39%)
Mar 11, 2019 8.600 8.650 8.600 8.650 3,713 +0.21(+2.49%)
Mar 08, 2019 8.250 8.460 8.250 8.440 15,801 -0.06(-0.71%)
Mar 07, 2019 8.500 8.620 8.310 8.500 16,754 +0.00(+0.00%)
Mar 06, 2019 8.500 8.550 8.490 8.500 7,336 -0.10(-1.16%)
Mar 05, 2019 8.510 8.600 8.500 8.600 5,247 +0.05(+0.58%)
Mar 04, 2019 8.650 8.700 8.530 8.550 16,148 -0.02(-0.23%)
Mar 01, 2019 8.530 8.800 8.530 8.570 13,741 -0.06(-0.70%)
Feb 28, 2019 8.750 8.750 8.630 8.630 4,179 -0.06(-0.69%)
Feb 27, 2019 8.640 8.850 8.580 8.690 22,880 +0.22(+2.60%)
Feb 26, 2019 8.390 8.470 8.390 8.470 4,977 +0.08(+0.95%)
Feb 25, 2019 8.320 8.490 8.210 8.390 17,378 -0.14(-1.64%)
Feb 22, 2019 8.500 8.760 8.500 8.530 10,494 +0.11(+1.31%)
Feb 21, 2019 8.290 8.450 8.290 8.420 14,367 +0.09(+1.08%)
Feb 20, 2019 8.120 8.420 8.100 8.330 19,582 +0.21(+2.59%)
Feb 19, 2019 8.010 8.120 8.010 8.120 19,353 +0.00(+0.00%)
Feb 15, 2019 8.120 8.120 8.120 0 +0.33(+4.24%)
Feb 14, 2019 7.500 7.790 7.500 7.790 41,189 +0.09(+1.17%)
Feb 13, 2019 7.690 7.700 7.690 7.700 3,389 +0.15(+1.99%)
Feb 12, 2019 7.560 7.560 7.550 7.550 3,461 +0.20(+2.72%)
Feb 11, 2019 7.380 7.380 7.270 7.350 10,312 +0.03(+0.41%)
Feb 08, 2019 7.290 7.450 7.290 7.320 26,070 -0.07(-0.95%)
Feb 07, 2019 7.670 7.670 7.350 7.390 18,911 -0.46(-5.86%)
Feb 06, 2019 7.820 7.940 7.800 7.850 12,477 -0.10(-1.26%)
Feb 05, 2019 7.900 7.980 7.800 7.950 238,553 -0.04(-0.50%)
Feb 04, 2019 7.830 7.990 7.610 7.990 20,630 -0.01(-0.12%)
Feb 01, 2019 7.810 8.000 7.810 8.000 9,020 +0.20(+2.56%)
Jan 31, 2019 7.900 8.150 7.800 7.800 39,110 -0.26(-3.23%)
Jan 30, 2019 8.000 8.150 7.910 8.060 48,018 +0.20(+2.54%)
Jan 29, 2019 7.620 7.920 7.620 7.860 23,765 +0.25(+3.29%)
Jan 28, 2019 7.990 7.990 7.540 7.610 13,976 -0.31(-3.91%)
Jan 25, 2019 7.900 7.980 7.870 7.920 47,140 +0.11(+1.41%)
Jan 24, 2019 7.520 7.900 7.520 7.810 29,704 +0.21(+2.76%)
Jan 23, 2019 7.500 7.700 7.500 7.600 79,504 +0.08(+1.06%)
Jan 22, 2019 7.270 7.550 7.200 7.520 70,889 +0.11(+1.48%)
Jan 21, 2019 7.690 7.700 7.400 7.410 10,870 -0.20(-2.63%)
Jan 18, 2019 7.350 7.650 7.350 7.610 83,038 +0.32(+4.39%)
Jan 17, 2019 7.270 7.480 7.100 7.290 40,837 +0.00(+0.00%)
Jan 16, 2019 7.200 7.350 7.100 7.290 67,270 +0.05(+0.69%)
Jan 15, 2019 7.010 7.260 7.010 7.240 73,455 +0.33(+4.78%)
Jan 14, 2019 7.200 7.240 6.910 6.910 80,425 -0.19(-2.68%)
Jan 11, 2019 7.180 7.180 6.980 7.100 57,316 -0.10(-1.39%)
Jan 10, 2019 7.140 7.200 7.000 7.200 66,124 +0.09(+1.27%)
Jan 09, 2019 6.430 7.250 6.430 7.110 116,148 +0.61(+9.38%)
Jan 08, 2019 6.430 6.570 6.350 6.500 63,134 +0.35(+5.69%)
Jan 07, 2019 6.280 6.400 6.150 6.150 39,691 +0.05(+0.82%)
Jan 04, 2019 6.120 6.120 5.950 6.100 15,605 +0.30(+5.17%)
Jan 03, 2019 5.700 5.800 5.510 5.800 15,646 +0.30(+5.45%)
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.