UK Markets open in 6 hrs 58 mins

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.60000.67000.58000.66000.660023,215
07 Feb 20230.65000.65000.60000.61000.610027,099
06 Feb 20230.63000.63000.63000.63000.630016,000
03 Feb 20230.70000.70000.70000.70000.7000-
02 Feb 20230.70000.70000.70000.70000.7000-
01 Feb 20230.65000.70000.65000.70000.700010,875
31 Jan 20230.67000.67000.65000.67000.670029,446
30 Jan 20230.69000.71000.64000.64000.640023,768
27 Jan 20230.66000.68000.65000.68000.680035,002
26 Jan 20230.66000.67000.66000.66000.660053,336
25 Jan 20230.66000.71000.65000.70000.700051,407
24 Jan 20230.68000.70000.68000.68000.680050,749
23 Jan 20230.71000.72000.66000.68000.680072,137
20 Jan 20230.72000.72000.70000.70000.7000164,383
19 Jan 20230.71000.72000.70000.71000.7100220,033
18 Jan 20230.78000.78000.74000.75000.750028,800
17 Jan 20230.73000.79000.72000.78000.7800254,090
16 Jan 20230.72000.79000.71000.72000.7200184,049
13 Jan 20230.66000.68000.66000.67000.6700105,463
12 Jan 20230.69000.72000.68000.68000.680045,309
11 Jan 20230.69000.72000.67000.70000.700031,185
10 Jan 20230.70000.70000.67000.67000.67004,000
09 Jan 20230.70000.73000.69000.70000.7000149,888
06 Jan 20230.76000.79000.76000.79000.79005,055
05 Jan 20230.72000.77000.71000.75000.750046,579
04 Jan 20230.82000.85000.71000.74000.7400130,256
03 Jan 20230.75000.82000.75000.80000.800090,338
30 Dec 20220.70000.70000.67000.67000.670016,650
29 Dec 20220.68000.68000.68000.68000.68001,670
28 Dec 20220.68000.70000.68000.68000.680038,851
23 Dec 20220.68000.75000.68000.75000.750023,779
22 Dec 20220.78000.79000.76000.76000.760010,200
21 Dec 20220.82000.82000.77000.77000.770025,083
20 Dec 20220.82000.82000.78000.82000.820011,739
19 Dec 20220.73000.84000.73000.80000.800068,513
16 Dec 20220.85000.91000.55000.69000.6900212,400
15 Dec 20220.87000.91000.87000.91000.910025,166
14 Dec 20220.89000.89000.86000.86000.860014,374
13 Dec 20220.90000.92000.86000.91000.910023,475
12 Dec 20220.94000.98000.88000.88000.880019,950
09 Dec 20220.91001.05000.91001.03001.030014,307
08 Dec 20220.91000.92000.90000.91000.910050,000
07 Dec 20220.91000.94000.85000.94000.940043,148
06 Dec 20220.98000.98000.96000.98000.980029,000
05 Dec 20220.98000.98000.88000.95000.950023,620
02 Dec 20221.00001.02000.98001.02001.020042,870
01 Dec 20221.06001.11000.99001.01001.010069,411
30 Nov 20220.98001.02000.94001.02001.020036,024
29 Nov 20220.93000.97000.93000.97000.970068,620
28 Nov 20220.95000.95000.89000.90000.900039,341
25 Nov 20220.95001.00000.95001.00001.000022,375
24 Nov 20220.98000.98000.98000.98000.98003,920
23 Nov 20220.90001.02000.87000.99000.9900140,757
22 Nov 20220.92000.92000.84000.88000.880026,500
21 Nov 20220.90000.96000.84000.85000.8500244,050
18 Nov 20220.81000.86000.80000.83000.830065,308
17 Nov 20220.83000.89000.81000.81000.810073,087
16 Nov 20220.72000.75000.70000.75000.750012,193
15 Nov 20220.80000.80000.71000.72000.720035,984
14 Nov 20220.85000.85000.80000.81000.8100165,783
11 Nov 20220.75000.89000.75000.89000.8900190,183
10 Nov 20220.65000.75000.65000.75000.7500191,743
09 Nov 20220.63000.65000.57000.57000.570019,095
08 Nov 20220.78000.79000.68000.68000.6800265,417
07 Nov 20220.83000.83000.81000.82000.820078,545
04 Nov 20220.89000.93000.89000.93000.930064,151
03 Nov 20220.90000.92000.88000.92000.920041,384
02 Nov 20220.93000.95000.88000.90000.900054,393
01 Nov 20220.90000.94000.82000.94000.9400166,126
31 Oct 20220.97000.97000.95000.96000.96009,000
28 Oct 20220.92000.99000.92000.97000.9700225,187
27 Oct 20221.03001.03000.97001.00001.0000714,632
26 Oct 20220.90001.00000.86001.00001.0000226,007
25 Oct 20220.98001.02000.87000.87000.8700179,672
24 Oct 20221.08001.14000.95001.01001.0100746,136
21 Oct 20220.88001.00000.86000.95000.9500198,987
20 Oct 20220.83000.85000.82000.84000.840061,576
19 Oct 20220.83000.84000.83000.84000.840018,700
18 Oct 20220.87000.88000.83000.83000.830076,986
17 Oct 20220.91000.91000.84000.85000.8500250,146
14 Oct 20220.75000.83000.75000.82000.8200428,057
13 Oct 20220.72000.73000.68000.71000.7100201,054
12 Oct 20220.71000.72000.69000.72000.720082,283
11 Oct 20220.77000.79000.63000.70000.7000536,167
07 Oct 20220.69000.71000.68000.71000.7100166,409
06 Oct 20220.69000.71000.68000.68000.680092,487
05 Oct 20220.63000.66000.63000.66000.660036,898
04 Oct 20220.65000.65000.61000.61000.610052,529
03 Oct 20220.65000.67000.64000.65000.6500282,860
30 Sept 20220.58000.65000.58000.63000.630064,000
29 Sept 20220.60000.61000.57000.57000.570027,277
28 Sept 20220.63000.63000.61000.61000.610059,880
27 Sept 20220.65000.65000.62000.62000.620067,001
26 Sept 20220.63000.63000.60000.62000.6200225,500
23 Sept 20220.62000.62000.59000.59000.5900113,697
22 Sept 20220.60000.62000.59000.62000.620085,083
21 Sept 20220.60000.63000.57000.63000.6300112,123
20 Sept 20220.69000.69000.61000.63000.630063,085
19 Sept 20220.58000.65000.58000.64000.640073,634
16 Sept 20220.57000.60000.57000.60000.6000138,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...