Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CMAR.U Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 18.06 | -0.02 | -0.11% | 18.06 | 18.06 | 18.06 | 0 |
| May 15 2024 | 18.08 | 0.13 | 0.72% | 18.08 | 18.08 | 18.08 | 0 |
| May 14 2024 | 17.95 | 0.00 | 0.00% | 17.95 | 17.95 | 17.95 | 0 |
| May 13 2024 | 17.95 | 0.01 | 0.06% | 17.95 | 17.95 | 17.95 | 0 |
| May 10 2024 | 17.94 | -0.07 | -0.39% | 17.94 | 17.94 | 17.94 | 0 |
| May 09 2024 | 18.01 | 0.01 | 0.06% | 17.99 | 18.01 | 17.99 | 100 |
| May 08 2024 | 18.00 | -0.05 | -0.28% | 18.00 | 18.00 | 18.00 | 0 |
| May 07 2024 | 18.05 | 0.03 | 0.17% | 18.06 | 18.06 | 18.05 | 200 |
| May 06 2024 | 18.02 | 0.04 | 0.22% | 18.02 | 18.02 | 18.02 | 0 |
| May 03 2024 | 17.98 | 0.10 | 0.56% | 17.98 | 17.98 | 17.98 | 0 |
| May 02 2024 | 17.88 | 0.07 | 0.39% | 17.88 | 17.88 | 17.88 | 0 |
| May 01 2024 | 17.81 | 0.06 | 0.34% | 17.81 | 17.81 | 17.81 | 0 |
| Apr 30 2024 | 17.75 | -0.06 | -0.34% | 17.75 | 17.75 | 17.75 | 0 |
| Apr 29 2024 | 17.81 | 0.11 | 0.62% | 17.81 | 17.81 | 17.81 | 0 |
| Apr 26 2024 | 17.70 | 0.00 | 0.00% | 17.70 | 17.70 | 17.70 | 0 |
| Apr 25 2024 | 17.70 | -0.07 | -0.39% | 17.70 | 17.70 | 17.70 | 0 |
| Apr 24 2024 | 17.77 | -0.02 | -0.11% | 17.77 | 17.77 | 17.77 | 0 |
| Apr 23 2024 | 17.79 | -0.07 | -0.39% | 17.79 | 17.79 | 17.79 | 0 |
| Apr 22 2024 | 17.86 | 0.01 | 0.06% | 17.86 | 17.86 | 17.86 | 0 |
| Apr 19 2024 | 17.85 | 0.02 | 0.11% | 17.85 | 17.85 | 17.85 | 0 |
| Apr 18 2024 | 17.83 | -0.05 | -0.28% | 17.83 | 17.83 | 17.83 | 0 |
| Apr 17 2024 | 17.88 | 0.06 | 0.34% | 17.88 | 17.88 | 17.88 | 0 |
| Apr 16 2024 | 17.82 | -0.02 | -0.11% | 17.82 | 17.82 | 17.82 | 0 |
| Apr 15 2024 | 17.84 | -0.09 | -0.50% | 17.84 | 17.84 | 17.84 | 0 |
| Apr 12 2024 | 17.93 | 0.07 | 0.39% | 17.93 | 17.93 | 17.93 | 0 |
| Apr 11 2024 | 17.86 | -0.04 | -0.22% | 17.86 | 17.86 | 17.86 | 0 |
| Apr 10 2024 | 17.90 | -0.18 | -1.00% | 17.90 | 17.90 | 17.90 | 0 |
| Apr 09 2024 | 18.08 | 0.05 | 0.28% | 18.08 | 18.08 | 18.08 | 0 |
| Apr 08 2024 | 18.03 | -0.02 | -0.11% | 18.03 | 18.03 | 18.03 | 0 |
| Apr 05 2024 | 18.05 | -0.03 | -0.17% | 18.05 | 18.05 | 18.05 | 0 |
| Apr 04 2024 | 18.08 | 0.04 | 0.22% | 18.08 | 18.08 | 18.08 | 0 |
| Apr 03 2024 | 18.04 | 0.02 | 0.11% | 18.04 | 18.04 | 18.04 | 0 |
| Apr 02 2024 | 18.02 | -0.02 | -0.11% | 18.02 | 18.02 | 18.02 | 0 |
| Apr 01 2024 | 18.04 | -0.11 | -0.61% | 18.04 | 18.04 | 18.04 | 0 |
| Mar 28 2024 | 18.15 | -0.02 | -0.11% | 18.15 | 18.15 | 18.15 | 0 |
| Mar 27 2024 | 18.17 | 0.05 | 0.28% | 18.13 | 18.17 | 18.13 | 100 |
| Mar 26 2024 | 18.12 | 0.00 | 0.00% | 18.12 | 18.12 | 18.12 | 0 |
| Mar 25 2024 | 18.12 | -0.04 | -0.22% | 18.12 | 18.12 | 18.12 | 0 |
| Mar 22 2024 | 18.16 | 0.07 | 0.39% | 18.16 | 18.16 | 18.16 | 0 |
| Mar 21 2024 | 18.09 | -0.07 | -0.39% | 18.09 | 18.09 | 18.09 | 0 |
| Mar 20 2024 | 18.16 | 0.05 | 0.28% | 18.16 | 18.16 | 18.16 | 0 |
| Mar 19 2024 | 18.11 | 0.06 | 0.33% | 18.11 | 18.11 | 18.11 | 50 |
| Mar 18 2024 | 18.05 | -0.02 | -0.11% | 18.05 | 18.05 | 18.05 | 0 |
| Mar 15 2024 | 18.07 | -0.04 | -0.22% | 18.07 | 18.07 | 18.07 | 0 |
| Mar 14 2024 | 18.11 | -0.10 | -0.55% | 18.09 | 18.11 | 18.09 | 1,200 |
| Mar 13 2024 | 18.21 | -0.04 | -0.22% | 18.21 | 18.21 | 18.21 | 2,400 |
| Mar 12 2024 | 18.25 | -0.04 | -0.22% | 18.25 | 18.25 | 18.25 | 0 |
| Mar 11 2024 | 18.29 | -0.03 | -0.16% | 18.29 | 18.29 | 18.29 | 0 |
| Mar 08 2024 | 18.32 | 0.04 | 0.22% | 18.32 | 18.32 | 18.32 | 0 |
| Mar 07 2024 | 18.28 | 0.01 | 0.05% | 18.28 | 18.28 | 18.28 | 0 |
| Mar 06 2024 | 18.27 | 0.01 | 0.05% | 18.27 | 18.27 | 18.27 | 0 |
| Mar 05 2024 | 18.26 | 0.09 | 0.50% | 18.26 | 18.26 | 18.26 | 0 |
| Mar 04 2024 | 18.17 | -0.02 | -0.11% | 18.17 | 18.17 | 18.17 | 0 |
| Mar 01 2024 | 18.19 | 0.08 | 0.44% | 18.19 | 18.19 | 18.19 | 0 |
| Feb 29 2024 | 18.11 | 0.03 | 0.17% | 18.11 | 18.11 | 18.11 | 0 |
| Feb 28 2024 | 18.08 | 0.05 | 0.28% | 18.08 | 18.08 | 18.08 | 400 |
| Feb 27 2024 | 18.03 | -0.04 | -0.22% | 18.03 | 18.03 | 18.03 | 0 |
| Feb 26 2024 | 18.07 | -0.02 | -0.11% | 18.07 | 18.07 | 18.07 | 19 |
| Feb 23 2024 | 18.09 | 0.07 | 0.39% | 18.09 | 18.09 | 18.09 | 0 |
| Feb 22 2024 | 18.02 | -0.06 | -0.33% | 18.02 | 18.02 | 18.02 | 0 |
| Feb 21 2024 | 18.08 | -0.05 | -0.28% | 18.08 | 18.08 | 18.08 | 0 |
| Feb 20 2024 | 18.13 | 0.08 | 0.44% | 18.13 | 18.13 | 18.13 | 0 |
