Is your landlord putting up your rent?

Here's what you need to know

Core One Labs Inc. (COOL.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD

Add to watchlist

0.6600

+0.0500

(+8.20%)

At close: 03:51PM EST

Time period:

08 Feb 2022 - 08 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	0.6000	0.6700	0.5800	0.6600	0.6600	23,215
07 Feb 2023	0.6500	0.6500	0.6000	0.6100	0.6100	27,099
06 Feb 2023	0.6300	0.6300	0.6300	0.6300	0.6300	16,000
03 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
02 Feb 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
01 Feb 2023	0.6500	0.7000	0.6500	0.7000	0.7000	10,875
31 Jan 2023	0.6700	0.6700	0.6500	0.6700	0.6700	29,446
30 Jan 2023	0.6900	0.7100	0.6400	0.6400	0.6400	23,768
27 Jan 2023	0.6600	0.6800	0.6500	0.6800	0.6800	35,002
26 Jan 2023	0.6600	0.6700	0.6600	0.6600	0.6600	53,336
25 Jan 2023	0.6600	0.7100	0.6500	0.7000	0.7000	51,407
24 Jan 2023	0.6800	0.7000	0.6800	0.6800	0.6800	50,749
23 Jan 2023	0.7100	0.7200	0.6600	0.6800	0.6800	72,137
20 Jan 2023	0.7200	0.7200	0.7000	0.7000	0.7000	164,383
19 Jan 2023	0.7100	0.7200	0.7000	0.7100	0.7100	220,033
18 Jan 2023	0.7800	0.7800	0.7400	0.7500	0.7500	28,800
17 Jan 2023	0.7300	0.7900	0.7200	0.7800	0.7800	254,090
16 Jan 2023	0.7200	0.7900	0.7100	0.7200	0.7200	184,049
13 Jan 2023	0.6600	0.6800	0.6600	0.6700	0.6700	105,463
12 Jan 2023	0.6900	0.7200	0.6800	0.6800	0.6800	45,309
11 Jan 2023	0.6900	0.7200	0.6700	0.7000	0.7000	31,185
10 Jan 2023	0.7000	0.7000	0.6700	0.6700	0.6700	4,000
09 Jan 2023	0.7000	0.7300	0.6900	0.7000	0.7000	149,888
06 Jan 2023	0.7600	0.7900	0.7600	0.7900	0.7900	5,055
05 Jan 2023	0.7200	0.7700	0.7100	0.7500	0.7500	46,579
04 Jan 2023	0.8200	0.8500	0.7100	0.7400	0.7400	130,256
03 Jan 2023	0.7500	0.8200	0.7500	0.8000	0.8000	90,338
30 Dec 2022	0.7000	0.7000	0.6700	0.6700	0.6700	16,650
29 Dec 2022	0.6800	0.6800	0.6800	0.6800	0.6800	1,670
28 Dec 2022	0.6800	0.7000	0.6800	0.6800	0.6800	38,851
23 Dec 2022	0.6800	0.7500	0.6800	0.7500	0.7500	23,779
22 Dec 2022	0.7800	0.7900	0.7600	0.7600	0.7600	10,200
21 Dec 2022	0.8200	0.8200	0.7700	0.7700	0.7700	25,083
20 Dec 2022	0.8200	0.8200	0.7800	0.8200	0.8200	11,739
19 Dec 2022	0.7300	0.8400	0.7300	0.8000	0.8000	68,513
16 Dec 2022	0.8500	0.9100	0.5500	0.6900	0.6900	212,400
15 Dec 2022	0.8700	0.9100	0.8700	0.9100	0.9100	25,166
14 Dec 2022	0.8900	0.8900	0.8600	0.8600	0.8600	14,374
13 Dec 2022	0.9000	0.9200	0.8600	0.9100	0.9100	23,475
12 Dec 2022	0.9400	0.9800	0.8800	0.8800	0.8800	19,950
09 Dec 2022	0.9100	1.0500	0.9100	1.0300	1.0300	14,307
08 Dec 2022	0.9100	0.9200	0.9000	0.9100	0.9100	50,000
07 Dec 2022	0.9100	0.9400	0.8500	0.9400	0.9400	43,148
06 Dec 2022	0.9800	0.9800	0.9600	0.9800	0.9800	29,000
05 Dec 2022	0.9800	0.9800	0.8800	0.9500	0.9500	23,620
02 Dec 2022	1.0000	1.0200	0.9800	1.0200	1.0200	42,870
01 Dec 2022	1.0600	1.1100	0.9900	1.0100	1.0100	69,411
30 Nov 2022	0.9800	1.0200	0.9400	1.0200	1.0200	36,024
29 Nov 2022	0.9300	0.9700	0.9300	0.9700	0.9700	68,620
28 Nov 2022	0.9500	0.9500	0.8900	0.9000	0.9000	39,341
25 Nov 2022	0.9500	1.0000	0.9500	1.0000	1.0000	22,375
24 Nov 2022	0.9800	0.9800	0.9800	0.9800	0.9800	3,920
23 Nov 2022	0.9000	1.0200	0.8700	0.9900	0.9900	140,757
22 Nov 2022	0.9200	0.9200	0.8400	0.8800	0.8800	26,500
21 Nov 2022	0.9000	0.9600	0.8400	0.8500	0.8500	244,050
18 Nov 2022	0.8100	0.8600	0.8000	0.8300	0.8300	65,308
17 Nov 2022	0.8300	0.8900	0.8100	0.8100	0.8100	73,087
16 Nov 2022	0.7200	0.7500	0.7000	0.7500	0.7500	12,193
15 Nov 2022	0.8000	0.8000	0.7100	0.7200	0.7200	35,984
14 Nov 2022	0.8500	0.8500	0.8000	0.8100	0.8100	165,783
11 Nov 2022	0.7500	0.8900	0.7500	0.8900	0.8900	190,183
10 Nov 2022	0.6500	0.7500	0.6500	0.7500	0.7500	191,743
09 Nov 2022	0.6300	0.6500	0.5700	0.5700	0.5700	19,095
08 Nov 2022	0.7800	0.7900	0.6800	0.6800	0.6800	265,417
07 Nov 2022	0.8300	0.8300	0.8100	0.8200	0.8200	78,545
04 Nov 2022	0.8900	0.9300	0.8900	0.9300	0.9300	64,151
03 Nov 2022	0.9000	0.9200	0.8800	0.9200	0.9200	41,384
02 Nov 2022	0.9300	0.9500	0.8800	0.9000	0.9000	54,393
01 Nov 2022	0.9000	0.9400	0.8200	0.9400	0.9400	166,126
31 Oct 2022	0.9700	0.9700	0.9500	0.9600	0.9600	9,000
28 Oct 2022	0.9200	0.9900	0.9200	0.9700	0.9700	225,187
27 Oct 2022	1.0300	1.0300	0.9700	1.0000	1.0000	714,632
26 Oct 2022	0.9000	1.0000	0.8600	1.0000	1.0000	226,007
25 Oct 2022	0.9800	1.0200	0.8700	0.8700	0.8700	179,672
24 Oct 2022	1.0800	1.1400	0.9500	1.0100	1.0100	746,136
21 Oct 2022	0.8800	1.0000	0.8600	0.9500	0.9500	198,987
20 Oct 2022	0.8300	0.8500	0.8200	0.8400	0.8400	61,576
19 Oct 2022	0.8300	0.8400	0.8300	0.8400	0.8400	18,700
18 Oct 2022	0.8700	0.8800	0.8300	0.8300	0.8300	76,986
17 Oct 2022	0.9100	0.9100	0.8400	0.8500	0.8500	250,146
14 Oct 2022	0.7500	0.8300	0.7500	0.8200	0.8200	428,057
13 Oct 2022	0.7200	0.7300	0.6800	0.7100	0.7100	201,054
12 Oct 2022	0.7100	0.7200	0.6900	0.7200	0.7200	82,283
11 Oct 2022	0.7700	0.7900	0.6300	0.7000	0.7000	536,167
07 Oct 2022	0.6900	0.7100	0.6800	0.7100	0.7100	166,409
06 Oct 2022	0.6900	0.7100	0.6800	0.6800	0.6800	92,487
05 Oct 2022	0.6300	0.6600	0.6300	0.6600	0.6600	36,898
04 Oct 2022	0.6500	0.6500	0.6100	0.6100	0.6100	52,529
03 Oct 2022	0.6500	0.6700	0.6400	0.6500	0.6500	282,860
30 Sept 2022	0.5800	0.6500	0.5800	0.6300	0.6300	64,000
29 Sept 2022	0.6000	0.6100	0.5700	0.5700	0.5700	27,277
28 Sept 2022	0.6300	0.6300	0.6100	0.6100	0.6100	59,880
27 Sept 2022	0.6500	0.6500	0.6200	0.6200	0.6200	67,001
26 Sept 2022	0.6300	0.6300	0.6000	0.6200	0.6200	225,500
23 Sept 2022	0.6200	0.6200	0.5900	0.5900	0.5900	113,697
22 Sept 2022	0.6000	0.6200	0.5900	0.6200	0.6200	85,083
21 Sept 2022	0.6000	0.6300	0.5700	0.6300	0.6300	112,123
20 Sept 2022	0.6900	0.6900	0.6100	0.6300	0.6300	63,085
19 Sept 2022	0.5800	0.6500	0.5800	0.6400	0.6400	73,634
16 Sept 2022	0.5700	0.6000	0.5700	0.6000	0.6000	138,465
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,451.23-155.23(-0.56%)

HANG SENG21,283.52-15.18(-0.07%)

CRUDE OIL78.41-0.06(-0.08%)

GOLD FUTURES1,886.40-4.30(-0.23%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP19,055.74-362.58(-1.87%)

Is your landlord putting up your rent?

Core One Labs Inc. (COOL.CN)

NIKKEI 225
27,451.23
-155.23(-0.56%)

HANG SENG
21,283.52
-15.18(-0.07%)

CRUDE OIL
78.41
-0.06(-0.08%)

GOLD FUTURES
1,886.40
-4.30(-0.23%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
19,055.74
-362.58(-1.87%)