Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CTC.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 144.30 | -0.97 | -0.67% | 145.71 | 146.15 | 143.49 | 198,915 |
| May 13 2024 | 145.27 | 1.20 | 0.83% | 144.15 | 145.80 | 144.15 | 399,896 |
| May 10 2024 | 144.07 | -1.58 | -1.08% | 146.00 | 147.00 | 142.63 | 463,350 |
| May 09 2024 | 145.65 | 9.35 | 6.86% | 137.99 | 146.60 | 137.98 | 607,705 |
| May 08 2024 | 136.30 | 0.48 | 0.35% | 134.49 | 137.05 | 134.00 | 260,969 |
| May 07 2024 | 135.82 | -0.79 | -0.58% | 136.84 | 137.00 | 135.41 | 295,850 |
| May 06 2024 | 136.61 | 2.60 | 1.94% | 135.00 | 136.88 | 135.00 | 207,896 |
| May 03 2024 | 134.01 | 1.52 | 1.15% | 133.46 | 134.55 | 132.77 | 195,402 |
| May 02 2024 | 132.49 | 0.04 | 0.03% | 133.24 | 133.28 | 131.52 | 319,107 |
| May 01 2024 | 132.45 | -0.54 | -0.41% | 132.81 | 133.69 | 130.74 | 439,967 |
| Apr 30 2024 | 132.99 | -0.82 | -0.61% | 133.46 | 133.79 | 132.09 | 274,732 |
| Apr 29 2024 | 133.81 | -2.74 | -2.01% | 134.94 | 135.72 | 133.13 | 307,295 |
| Apr 26 2024 | 136.55 | 1.49 | 1.10% | 135.21 | 137.23 | 135.00 | 256,403 |
| Apr 25 2024 | 135.06 | -0.97 | -0.71% | 134.33 | 135.81 | 133.24 | 247,462 |
| Apr 24 2024 | 136.03 | -0.58 | -0.42% | 136.49 | 138.71 | 135.90 | 454,819 |
| Apr 23 2024 | 136.61 | 1.70 | 1.26% | 134.96 | 138.10 | 134.96 | 235,914 |
| Apr 22 2024 | 134.91 | 2.65 | 2.00% | 132.07 | 135.11 | 132.07 | 233,940 |
| Apr 19 2024 | 132.26 | 2.70 | 2.08% | 129.56 | 132.28 | 129.13 | 252,809 |
| Apr 18 2024 | 129.56 | 0.99 | 0.77% | 129.22 | 130.33 | 128.83 | 331,422 |
| Apr 17 2024 | 128.57 | 0.68 | 0.53% | 128.19 | 129.14 | 127.59 | 308,565 |
| Apr 16 2024 | 127.89 | 0.12 | 0.09% | 127.42 | 128.66 | 126.27 | 154,013 |
| Apr 15 2024 | 127.77 | -0.05 | -0.04% | 128.43 | 128.70 | 126.28 | 286,558 |
| Apr 12 2024 | 127.82 | -1.76 | -1.36% | 129.11 | 129.11 | 126.25 | 332,674 |
| Apr 11 2024 | 129.58 | -1.18 | -0.90% | 130.00 | 131.01 | 128.45 | 201,748 |
| Apr 10 2024 | 130.76 | -2.96 | -2.21% | 132.64 | 133.07 | 130.11 | 431,880 |
| Apr 09 2024 | 133.72 | 0.32 | 0.24% | 133.40 | 134.36 | 132.76 | 93,448 |
| Apr 08 2024 | 133.40 | -0.46 | -0.34% | 134.44 | 135.36 | 132.70 | 280,812 |
| Apr 05 2024 | 133.86 | 0.01 | 0.01% | 133.75 | 134.69 | 133.22 | 273,887 |
| Apr 04 2024 | 133.85 | -0.09 | -0.07% | 135.10 | 135.50 | 133.30 | 89,718 |
| Apr 03 2024 | 133.94 | -0.02 | -0.01% | 133.46 | 135.24 | 132.90 | 236,304 |
| Apr 02 2024 | 133.96 | -0.74 | -0.55% | 133.98 | 134.64 | 132.92 | 149,526 |
| Apr 01 2024 | 134.70 | -0.40 | -0.30% | 134.60 | 135.13 | 132.60 | 121,647 |
| Mar 28 2024 | 135.10 | 0.75 | 0.56% | 133.99 | 135.79 | 133.99 | 211,854 |
| Mar 27 2024 | 134.35 | 2.10 | 1.59% | 133.02 | 134.46 | 132.87 | 145,496 |
| Mar 26 2024 | 132.25 | 0.78 | 0.59% | 131.87 | 133.04 | 130.70 | 102,011 |
| Mar 25 2024 | 131.47 | -2.04 | -1.53% | 133.16 | 133.92 | 131.47 | 109,899 |
| Mar 22 2024 | 133.51 | -0.38 | -0.28% | 133.90 | 134.97 | 132.88 | 96,655 |
| Mar 21 2024 | 133.89 | -0.70 | -0.52% | 135.34 | 135.34 | 133.67 | 114,235 |
| Mar 20 2024 | 134.59 | 2.43 | 1.84% | 132.40 | 135.45 | 131.76 | 198,871 |
| Mar 19 2024 | 132.16 | 2.56 | 1.98% | 129.42 | 133.10 | 129.40 | 227,332 |
| Mar 18 2024 | 129.60 | -2.28 | -1.73% | 132.52 | 132.52 | 129.42 | 200,524 |
| Mar 15 2024 | 131.88 | -2.49 | -1.85% | 133.99 | 134.26 | 131.67 | 1,659,714 |
| Mar 14 2024 | 134.37 | -1.06 | -0.78% | 135.21 | 135.21 | 132.83 | 355,093 |
| Mar 13 2024 | 135.43 | -0.41 | -0.30% | 135.68 | 136.23 | 135.15 | 136,143 |
| Mar 12 2024 | 135.84 | 0.51 | 0.38% | 135.68 | 136.21 | 134.63 | 114,020 |
| Mar 11 2024 | 135.33 | -1.01 | -0.74% | 136.00 | 136.71 | 134.76 | 168,675 |
| Mar 08 2024 | 136.34 | 0.35 | 0.26% | 136.20 | 137.27 | 136.14 | 220,039 |
| Mar 07 2024 | 135.99 | 0.16 | 0.12% | 136.41 | 136.72 | 135.45 | 239,561 |
| Mar 06 2024 | 135.83 | -1.39 | -1.01% | 138.30 | 138.30 | 135.39 | 154,246 |
| Mar 05 2024 | 137.22 | 0.68 | 0.50% | 136.00 | 137.41 | 135.67 | 207,007 |
| Mar 04 2024 | 136.54 | -1.69 | -1.22% | 138.23 | 138.38 | 136.29 | 138,393 |
| Mar 01 2024 | 138.23 | 0.13 | 0.09% | 138.25 | 138.93 | 137.20 | 113,742 |
| Feb 29 2024 | 138.10 | -1.54 | -1.10% | 140.49 | 140.49 | 137.72 | 285,021 |
| Feb 28 2024 | 139.64 | 0.93 | 0.67% | 138.29 | 139.86 | 137.86 | 171,828 |
| Feb 27 2024 | 138.71 | -0.67 | -0.48% | 139.00 | 140.10 | 137.01 | 330,155 |
| Feb 26 2024 | 139.38 | -2.53 | -1.78% | 141.61 | 142.45 | 139.28 | 286,008 |
| Feb 23 2024 | 141.91 | 0.51 | 0.36% | 141.19 | 142.45 | 140.70 | 176,820 |
| Feb 22 2024 | 141.40 | 0.79 | 0.56% | 140.96 | 141.60 | 139.58 | 199,771 |
| Feb 21 2024 | 140.61 | 1.05 | 0.75% | 139.55 | 141.05 | 139.17 | 401,314 |
| Feb 20 2024 | 139.56 | -0.45 | -0.32% | 138.70 | 140.00 | 136.31 | 700,312 |
| Feb 16 2024 | 140.01 | -0.49 | -0.35% | 138.87 | 142.30 | 138.19 | 367,029 |
| Feb 15 2024 | 140.50 | -0.38 | -0.27% | 132.00 | 141.50 | 128.88 | 544,871 |
