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 (%)
May 19, 2020 4.270 4.270 4.270 0 +0.36(+9.21%)
May 15, 2020 3.910 3.910 3.910 0 +0.16(+4.27%)
May 14, 2020 3.630 3.950 3.630 3.750 46,879 -0.23(-5.78%)
May 13, 2020 3.600 4.090 3.580 3.980 85,973 -0.11(-2.69%)
May 12, 2020 4.460 4.480 3.990 4.090 120,227 -0.49(-10.70%)
May 11, 2020 4.810 4.810 4.330 4.580 69,600 -0.21(-4.38%)
May 08, 2020 4.890 4.940 4.650 4.790 39,447 +0.04(+0.84%)
May 07, 2020 5.150 5.150 4.750 4.750 47,586 -0.29(-5.75%)
May 06, 2020 5.110 5.150 4.900 5.040 31,405 -0.01(-0.20%)
May 05, 2020 5.190 5.190 4.900 5.050 47,208 +0.00(+0.00%)
May 04, 2020 5.150 5.150 4.400 5.050 62,875 -0.18(-3.44%)
May 01, 2020 5.230 5.240 5.110 5.230 8,359 +0.16(+3.16%)
Apr 30, 2020 5.250 5.350 5.050 5.070 16,697 -0.07(-1.36%)
Apr 29, 2020 5.100 5.250 5.040 5.140 32,644 +0.22(+4.47%)
Apr 28, 2020 4.870 5.080 4.850 4.920 23,632 -0.03(-0.61%)
Apr 27, 2020 4.890 5.090 4.800 4.950 21,433 -0.15(-2.94%)
Apr 24, 2020 5.340 5.340 4.600 5.100 72,419 -0.13(-2.49%)
Apr 23, 2020 5.220 5.380 4.900 5.230 19,711 +0.04(+0.77%)
Apr 22, 2020 5.390 5.450 4.410 5.190 75,567 -0.26(-4.77%)
Apr 21, 2020 5.480 5.800 5.450 5.450 46,780 -0.40(-6.84%)
Apr 20, 2020 5.230 5.850 5.200 5.850 96,738 -0.20(-3.31%)
Apr 17, 2020 5.570 6.180 5.570 6.050 46,518 +0.31(+5.40%)
Apr 16, 2020 5.770 5.800 5.420 5.740 36,750 +0.03(+0.53%)
Apr 15, 2020 5.400 5.800 5.170 5.710 44,496 +0.06(+1.06%)
Apr 14, 2020 5.920 5.920 5.350 5.650 42,876 -0.25(-4.24%)
Apr 13, 2020 6.610 6.610 5.720 5.900 126,204 +0.10(+1.72%)
Apr 09, 2020 5.800 5.800 5.800 0 +0.95(+19.59%)
Apr 08, 2020 4.540 4.890 4.480 4.850 82,807 +0.35(+7.78%)
Apr 07, 2020 4.420 4.590 4.420 4.500 36,261 +0.07(+1.58%)
Apr 06, 2020 4.350 4.450 4.280 4.430 70,184 +0.04(+0.91%)
Apr 03, 2020 4.480 4.650 4.320 4.390 58,366 -0.11(-2.44%)
Apr 02, 2020 4.600 4.650 4.300 4.500 111,517 +0.05(+1.12%)
Apr 01, 2020 4.500 4.500 4.250 4.450 55,651 -0.04(-0.89%)
Mar 31, 2020 4.500 4.500 4.270 4.490 34,207 -0.01(-0.22%)
Mar 30, 2020 4.250 4.700 4.150 4.500 59,063 -0.15(-3.23%)
Mar 27, 2020 4.550 4.700 4.480 4.650 48,165 +0.07(+1.53%)
Mar 26, 2020 4.700 4.700 4.450 4.580 89,167 -0.21(-4.38%)
Mar 25, 2020 4.500 5.000 4.400 4.790 72,447 +0.09(+1.91%)
Mar 24, 2020 4.870 5.000 4.510 4.700 25,945 +0.00(+0.00%)
Mar 23, 2020 4.830 4.900 4.600 4.700 10,154 -0.14(-2.89%)
Mar 20, 2020 4.900 4.900 4.700 4.840 14,605 +0.00(+0.00%)
Mar 19, 2020 4.500 4.900 4.500 4.840 55,390 +0.55(+12.82%)
Mar 18, 2020 4.120 4.500 4.120 4.290 39,114 +0.17(+4.13%)
Mar 17, 2020 4.960 4.990 4.010 4.120 164,897 -0.63(-13.26%)
Mar 16, 2020 4.740 5.300 4.500 4.750 70,463 -0.40(-7.77%)
Mar 13, 2020 5.340 5.380 5.040 5.150 21,119 +0.25(+5.10%)
Mar 12, 2020 5.120 5.440 4.900 4.900 39,594 -0.42(-7.89%)
Mar 11, 2020 5.260 5.320 4.990 5.320 34,123 -0.18(-3.27%)
Mar 10, 2020 6.000 6.000 4.990 5.500 199,627 +0.50(+10.00%)
Mar 09, 2020 5.600 6.280 4.900 5.000 209,316 -1.99(-28.47%)
Mar 06, 2020 7.780 7.780 6.970 6.990 115,017 -0.89(-11.29%)
Mar 05, 2020 8.000 8.100 7.880 7.880 1,741 -0.16(-1.99%)
Mar 04, 2020 8.200 8.200 8.040 8.040 1,370 -0.23(-2.78%)
Mar 03, 2020 8.590 8.590 8.160 8.270 29,556 -0.12(-1.43%)
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.