UK markets closed

Ceres Global Ag Corp. (CRP.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.3000+0.0100 (+0.30%)
At close: 10:04AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.26003.30003.26003.30003.30004,005
02 May 20243.19003.29003.18003.29003.290012,300
01 May 20243.09003.29003.09003.29003.29006,300
30 Apr 20243.04003.19003.04003.19003.19003,600
29 Apr 20243.05003.09003.05003.09003.09004,300
26 Apr 20243.05003.05003.05003.05003.0500-
25 Apr 20243.05003.05003.05003.05003.0500100
24 Apr 20243.05003.09003.05003.09003.09004,200
23 Apr 20243.00003.09003.00003.05003.050027,600
22 Apr 20242.95003.00002.92003.00003.00006,300
19 Apr 20242.79002.92002.79002.92002.9200800
18 Apr 20242.67002.91002.67002.91002.910018,100
17 Apr 20242.65002.82002.65002.82002.82002,000
16 Apr 20242.60002.60002.60002.60002.6000-
15 Apr 20242.60002.60002.60002.60002.6000-
12 Apr 20242.60002.60002.60002.60002.6000-
11 Apr 20242.60002.60002.60002.60002.6000600
10 Apr 20242.67002.67002.61002.67002.67001,000
09 Apr 20242.60002.67002.60002.64002.64003,800
08 Apr 20242.71002.71002.70002.70002.70006,500
05 Apr 20242.74002.75002.74002.75002.7500500
04 Apr 20242.73002.75002.73002.75002.75003,200
03 Apr 20242.74002.74002.74002.74002.74001,000
02 Apr 20242.81002.81002.81002.81002.8100-
01 Apr 20242.81002.81002.81002.81002.81001,000
28 Mar 20242.77002.85002.74002.85002.85006,300
27 Mar 20242.80002.81002.75002.77002.77003,800
26 Mar 20242.75002.75002.75002.75002.7500-
25 Mar 20242.80002.80002.75002.75002.7500500
22 Mar 20242.75002.82002.75002.82002.82002,100
21 Mar 20242.80002.80002.80002.80002.8000-
20 Mar 20242.71002.80002.70002.80002.80004,100
19 Mar 20242.71002.71002.71002.71002.7100700
18 Mar 20242.69002.69002.67002.67002.67002,900
15 Mar 20242.70002.70002.68002.68002.68002,400
14 Mar 20242.75002.75002.75002.75002.75001,300
13 Mar 20242.75002.75002.70002.74002.74001,200
12 Mar 20242.70002.75002.70002.75002.7500900
11 Mar 20242.70002.70002.70002.70002.7000200
08 Mar 20242.75002.75002.70002.70002.70001,100
07 Mar 20242.75002.75002.75002.75002.7500-
06 Mar 20242.75002.75002.75002.75002.7500100
05 Mar 20242.68002.68002.68002.68002.6800-
04 Mar 20242.68002.68002.68002.68002.6800800
01 Mar 20242.75002.75002.75002.75002.7500-
29 Feb 20242.70002.75002.70002.75002.75007,000
28 Feb 20242.70002.70002.70002.70002.7000-
27 Feb 20242.70002.70002.69002.70002.70001,300
26 Feb 20242.61002.65002.61002.65002.65001,700
23 Feb 20242.63002.64002.58002.58002.58004,000
22 Feb 20242.64002.70002.60002.65002.65003,300
21 Feb 20242.64002.64002.64002.64002.6400-
20 Feb 20242.51002.81002.45002.64002.640027,300
16 Feb 20242.70002.70002.43002.66002.66007,900
15 Feb 20242.60002.70002.45002.67002.67004,700
14 Feb 20242.41002.75002.41002.65002.650016,800
13 Feb 20242.18002.24002.18002.22002.22008,100
12 Feb 20242.21002.21002.18002.18002.18004,800
09 Feb 20242.27002.31002.19002.19002.19003,000
08 Feb 20242.17002.19002.17002.19002.19001,000
07 Feb 20242.19002.19002.19002.19002.1900200
06 Feb 20242.20002.20002.19002.19002.19001,800
05 Feb 20242.20002.21002.20002.21002.21001,800
02 Feb 20242.25002.25002.21002.21002.21002,700
01 Feb 20242.22002.25002.20002.25002.25001,200
31 Jan 20242.18002.22002.18002.22002.22007,600
30 Jan 20242.17002.17002.11002.16002.16002,000
29 Jan 20242.21002.21002.21002.21002.2100-
26 Jan 20242.21002.21002.21002.21002.2100-
25 Jan 20242.21002.21002.21002.21002.2100-
24 Jan 20242.20002.21002.19002.21002.21005,400
23 Jan 20242.21002.24002.20002.24002.2400800
22 Jan 20242.22002.22002.21002.21002.21005,200
19 Jan 20242.23002.23002.23002.23002.2300-
18 Jan 20242.23002.23002.23002.23002.2300700
17 Jan 20242.20002.20002.20002.20002.20009,500
16 Jan 20242.21002.21002.21002.21002.2100500
15 Jan 20242.21002.21002.21002.21002.21002,100
12 Jan 20242.16002.20002.16002.19002.19001,000
11 Jan 20242.19002.19002.15002.15002.150017,800
10 Jan 20242.20002.20002.15002.20002.200073,400
09 Jan 20242.19002.19002.19002.19002.190015,300
08 Jan 20242.19002.19002.19002.19002.1900100
05 Jan 20242.18002.19002.15002.15002.15008,200
04 Jan 20242.19002.19002.19002.19002.1900-
03 Jan 20242.19002.19002.19002.19002.1900-
02 Jan 20242.19002.19002.19002.19002.1900800
29 Dec 20232.15002.15002.15002.15002.150018,900
28 Dec 20232.12002.14002.11002.14002.14001,200
27 Dec 20232.16002.16002.10002.12002.120020,300
22 Dec 20232.15002.25002.14002.18002.180043,900
21 Dec 20232.23002.23002.16002.19002.19001,900
20 Dec 20232.29002.29002.29002.29002.2900-
19 Dec 20232.32002.32002.11002.29002.29005,200
18 Dec 20232.13002.48002.01002.45002.45002,800
15 Dec 20232.14002.14002.13002.14002.14001,300
14 Dec 20232.26002.26002.19002.20002.20008,100
13 Dec 20232.26002.26002.26002.26002.2600-
12 Dec 20232.26002.26002.26002.26002.2600300
11 Dec 20232.23002.23002.23002.23002.2300900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...