UK markets open in 6 hours 56 minutes

Centamin plc (CEE.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.1300+0.0300 (+1.43%)
At close: 03:06PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.13002.14002.11002.13002.13008,100
23 Apr 20242.10002.14002.10002.10002.100011,800
22 Apr 20242.12002.13002.12002.12002.120019,200
19 Apr 20242.17002.17002.15002.15002.150021,100
18 Apr 20242.16002.19002.16002.19002.190012,500
17 Apr 20242.22002.25002.21002.21002.21003,700
16 Apr 20242.20002.20002.18002.18002.180052,300
15 Apr 20242.17002.17002.13002.15002.15003,800
12 Apr 20242.24002.28002.18002.21002.210055,800
11 Apr 20242.17002.21002.17002.21002.210030,200
10 Apr 20242.11002.16002.11002.13002.130033,400
09 Apr 20242.14002.16002.13002.14002.140045,400
08 Apr 20242.05002.11002.04002.10002.1000178,900
05 Apr 20242.03002.04002.03002.04002.040040,100
04 Apr 20242.00002.04002.00002.01002.010048,000
03 Apr 20241.99002.01001.98002.01002.010034,200
02 Apr 20241.94001.99001.94001.98001.980047,100
01 Apr 20241.90001.93001.88001.93001.930030,900
28 Mar 20241.91001.92001.89001.89001.890023,500
27 Mar 20241.88001.91001.88001.90001.900019,900
26 Mar 20241.87001.87001.87001.87001.8700100
25 Mar 20241.83001.85001.83001.85001.85007,800
22 Mar 20241.83001.84001.80001.84001.840017,800
21 Mar 20241.89001.92001.89001.92001.920033,500
20 Mar 20241.81001.86001.81001.85001.850046,300
19 Mar 20241.82001.82001.79001.80001.80003,300
18 Mar 20241.84001.85001.84001.85001.85004,000
15 Mar 20241.81001.83001.81001.81001.81009,300
14 Mar 20241.84001.84001.79001.79001.79004,600
13 Mar 20241.82001.84001.81001.84001.840013,500
12 Mar 20241.80001.82001.80001.82001.820024,000
11 Mar 20241.80001.82001.79001.82001.820023,500
08 Mar 20241.79001.80001.78001.78001.78005,400
07 Mar 20241.80001.80001.78001.78001.78002,100
06 Mar 20241.76001.80001.76001.76001.760028,900
05 Mar 20241.69001.75001.69001.74001.740030,700
04 Mar 20241.61001.67001.61001.67001.670094,200
01 Mar 20241.60001.60001.57001.57001.57002,500
29 Feb 20241.56001.60001.54001.54001.540037,700
28 Feb 20241.57001.60001.56001.56001.560011,100
27 Feb 20241.57001.59001.57001.58001.58001,700
26 Feb 20241.56001.56001.54001.54001.54002,300
23 Feb 20241.56001.57001.56001.56001.56001,000
22 Feb 20241.55001.55001.52001.54001.540033,600
21 Feb 20241.56001.57001.54001.57001.5700800
20 Feb 20241.57001.60001.54001.60001.60001,800
16 Feb 20241.55001.55001.55001.55001.5500100
15 Feb 20241.55001.56001.54001.55001.55003,700
14 Feb 20241.55001.55001.50001.50001.50005,500
13 Feb 20241.54001.55001.52001.55001.55007,300
12 Feb 20241.57001.57001.55001.55001.55001,400
09 Feb 20241.54001.54001.54001.54001.54003,200
08 Feb 20241.57001.57001.55001.55001.550011,200
07 Feb 20241.59001.59001.56001.56001.560050,400
06 Feb 20241.60001.62001.58001.62001.620026,500
05 Feb 20241.60001.60001.58001.59001.5900500
02 Feb 20241.60001.62001.60001.62001.6200200
01 Feb 20241.60001.63001.60001.62001.62003,400
31 Jan 20241.63001.66001.63001.66001.66002,800
30 Jan 20241.65001.65001.63001.63001.63003,100
29 Jan 20241.64001.64001.64001.64001.6400-
26 Jan 20241.64001.64001.64001.64001.64002,100
25 Jan 20241.68001.68001.68001.68001.6800-
24 Jan 20241.69001.70001.68001.68001.68006,700
23 Jan 20241.57001.59001.57001.59001.5900200
22 Jan 20241.57001.59001.57001.59001.59001,600
19 Jan 20241.62001.62001.57001.57001.57001,300
18 Jan 20241.59001.61001.59001.61001.61003,500
17 Jan 20241.56001.58001.53001.54001.5400166,500
16 Jan 20241.60001.60001.54001.55001.5500159,200
15 Jan 20241.64001.64001.50001.55001.550035,500
12 Jan 20241.60001.61001.59001.61001.61002,800
11 Jan 20241.58001.58001.58001.58001.580022,500
10 Jan 20241.60001.61001.59001.59001.59007,700
09 Jan 20241.60001.60001.59001.59001.59002,300
08 Jan 20241.59001.59001.59001.59001.5900100
05 Jan 20241.61001.61001.61001.61001.6100-
04 Jan 20241.61001.61001.61001.61001.6100100
03 Jan 20241.62001.62001.62001.62001.6200100
02 Jan 20241.67001.67001.60001.67001.670017,700
29 Dec 20231.66001.69001.64001.69001.690021,900
28 Dec 20231.69001.69001.69001.69001.69002,000
27 Dec 20231.70001.70001.68001.68001.68002,200
22 Dec 20231.71001.71001.70001.70001.7000200
21 Dec 20231.70001.70001.67001.69001.690011,300
20 Dec 20231.71001.72001.70001.70001.700023,000
19 Dec 20231.71001.71001.65001.68001.680054,400
18 Dec 20231.68001.70001.68001.70001.70002,100
15 Dec 20231.66001.68001.66001.68001.68006,500
14 Dec 20231.70001.71001.67001.67001.67007,800
13 Dec 20231.60001.65001.57001.65001.650044,200
12 Dec 20231.55001.66001.55001.66001.660028,400
11 Dec 20231.59001.59001.56001.57001.570035,800
08 Dec 20231.64001.64001.60001.63001.630015,700
07 Dec 20231.67001.67001.66001.66001.66002,100
06 Dec 20231.68001.70001.67001.67001.67001,700
05 Dec 20231.67001.67001.65001.65001.65009,300
04 Dec 20231.73001.76001.72001.72001.720025,800
01 Dec 20231.66001.76001.66001.75001.750047,000
30 Nov 20231.68001.68001.65001.65001.650014,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...