Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,141.78 -2.35 (-0.03%) Bitcoin USD
57,700.23 -3,470.21 (-5.67%) CMC Crypto 200
1,203.73 -135.34 (-10.11%)
Co-operators General Insurance Co (CCS-PC.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:57PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 18.57 | 18.70 | 18.40 | 18.45 | 18.45 | 3,800 |
| 29 Apr 2024 | 18.75 | 18.80 | 18.65 | 18.65 | 18.65 | 1,900 |
| 26 Apr 2024 | 18.46 | 18.72 | 18.46 | 18.72 | 18.72 | 1,802 |
| 25 Apr 2024 | 18.44 | 18.60 | 18.44 | 18.46 | 18.46 | 2,302 |
| 24 Apr 2024 | 18.66 | 18.79 | 18.50 | 18.55 | 18.55 | 5,607 |
| 23 Apr 2024 | 19.10 | 19.10 | 18.66 | 18.66 | 18.66 | 3,014 |
| 22 Apr 2024 | 18.52 | 19.10 | 18.52 | 19.10 | 19.10 | 4,400 |
| 19 Apr 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 302 |
| 18 Apr 2024 | 18.84 | 18.85 | 18.84 | 18.85 | 18.85 | 1,140 |
| 17 Apr 2024 | 19.11 | 19.11 | 18.90 | 18.90 | 18.90 | 2,010 |
| 16 Apr 2024 | 19.02 | 19.12 | 18.85 | 18.90 | 18.90 | 9,828 |
| 15 Apr 2024 | 19.01 | 19.14 | 18.82 | 18.82 | 18.82 | 2,600 |
| 12 Apr 2024 | 18.94 | 18.96 | 18.94 | 18.96 | 18.96 | 200 |
| 11 Apr 2024 | 19.09 | 19.10 | 19.09 | 19.10 | 19.10 | 1,988 |
| 10 Apr 2024 | 18.99 | 19.00 | 18.91 | 18.93 | 18.93 | 1,952 |
| 09 Apr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 300 |
| 08 Apr 2024 | 19.15 | 19.15 | 19.00 | 19.13 | 19.13 | 708 |
| 05 Apr 2024 | 19.10 | 19.18 | 19.05 | 19.05 | 19.05 | 2,800 |
| 04 Apr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 300 |
| 03 Apr 2024 | 18.91 | 19.18 | 18.91 | 19.18 | 19.18 | 9,400 |
| 02 Apr 2024 | 18.91 | 18.91 | 18.82 | 18.91 | 18.91 | 45,854 |
| 01 Apr 2024 | 18.90 | 18.98 | 18.72 | 18.72 | 18.72 | 7,100 |
| 28 Mar 2024 | 18.85 | 18.85 | 18.75 | 18.78 | 18.78 | 2,534 |
| 27 Mar 2024 | 18.88 | 18.89 | 18.84 | 18.84 | 18.84 | 1,200 |
| 26 Mar 2024 | 19.05 | 19.05 | 18.79 | 18.79 | 18.79 | 762 |
| 25 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| 22 Mar 2024 | 19.14 | 19.15 | 19.10 | 19.15 | 19.15 | 1,763 |
| 21 Mar 2024 | 18.77 | 19.27 | 18.77 | 19.14 | 19.14 | 3,729 |
| 20 Mar 2024 | 19.02 | 19.02 | 18.95 | 18.96 | 18.96 | 1,800 |
| 19 Mar 2024 | 18.96 | 18.97 | 18.75 | 18.97 | 18.97 | 3,900 |
| 18 Mar 2024 | 18.93 | 18.93 | 18.66 | 18.76 | 18.76 | 1,600 |
| 15 Mar 2024 | 18.70 | 18.93 | 18.70 | 18.93 | 18.93 | 2,208 |
| 14 Mar 2024 | 18.85 | 18.85 | 18.59 | 18.59 | 18.59 | 2,850 |
| 13 Mar 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 12 Mar 2024 | 18.81 | 18.90 | 18.78 | 18.90 | 18.90 | 4,276 |
| 11 Mar 2024 | 18.57 | 18.57 | 18.56 | 18.56 | 18.56 | 455 |
| 08 Mar 2024 | 18.67 | 18.67 | 18.15 | 18.55 | 18.55 | 2,600 |
| 07 Mar 2024 | 18.88 | 18.99 | 18.67 | 18.97 | 18.97 | 1,500 |
| 06 Mar 2024 | 18.73 | 18.73 | 18.67 | 18.67 | 18.67 | 2,400 |
| 05 Mar 2024 | 18.96 | 18.96 | 18.68 | 18.69 | 18.69 | 15,086 |
| 05 Mar 2024 | 0.3125 Dividend | |||||
| 04 Mar 2024 | 18.98 | 19.02 | 18.94 | 18.99 | 18.68 | 3,100 |
| 01 Mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 18.70 | 266 |
| 29 Feb 2024 | 19.04 | 19.04 | 18.90 | 18.97 | 18.66 | 2,000 |
| 28 Feb 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 18.74 | 192 |
| 27 Feb 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.49 | 200 |
| 26 Feb 2024 | 19.02 | 19.02 | 18.79 | 18.79 | 18.48 | 4,674 |
| 23 Feb 2024 | 19.00 | 19.15 | 19.00 | 19.01 | 18.70 | 2,200 |
| 22 Feb 2024 | 18.99 | 19.00 | 18.93 | 19.00 | 18.69 | 1,944 |
| 21 Feb 2024 | 18.92 | 18.96 | 18.92 | 18.96 | 18.65 | 705 |
| 20 Feb 2024 | 19.09 | 19.09 | 18.90 | 18.92 | 18.61 | 2,980 |
| 16 Feb 2024 | 18.90 | 19.09 | 18.88 | 19.09 | 18.78 | 1,963 |
| 15 Feb 2024 | 19.17 | 19.17 | 18.91 | 18.91 | 18.60 | 1,848 |
| 14 Feb 2024 | 18.78 | 18.84 | 18.70 | 18.84 | 18.53 | 1,600 |
| 13 Feb 2024 | 19.00 | 19.00 | 18.97 | 19.00 | 18.69 | 870 |
| 12 Feb 2024 | 19.10 | 19.24 | 18.90 | 19.00 | 18.69 | 2,000 |
| 09 Feb 2024 | 19.05 | 19.10 | 18.90 | 18.90 | 18.59 | 2,400 |
| 08 Feb 2024 | 19.47 | 19.50 | 18.41 | 18.41 | 18.11 | 5,297 |
| 07 Feb 2024 | 19.59 | 19.59 | 19.45 | 19.45 | 19.13 | 2,770 |
| 06 Feb 2024 | 19.48 | 19.51 | 19.48 | 19.50 | 19.18 | 5,800 |
| 05 Feb 2024 | 19.50 | 19.51 | 19.36 | 19.36 | 19.04 | 9,509 |
| 02 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
| 01 Feb 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.13 | - |
| 31 Jan 2024 | 19.62 | 19.62 | 19.45 | 19.45 | 19.13 | 2,531 |
| 30 Jan 2024 | 19.73 | 19.75 | 19.43 | 19.43 | 19.11 | 1,082 |
| 29 Jan 2024 | 19.75 | 19.75 | 19.73 | 19.73 | 19.40 | 1,200 |
| 26 Jan 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.19 | - |
| 25 Jan 2024 | 19.60 | 19.60 | 19.51 | 19.51 | 19.19 | 1,100 |
| 24 Jan 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.61 | - |
| 23 Jan 2024 | 19.64 | 19.94 | 19.64 | 19.94 | 19.61 | 4,150 |
| 22 Jan 2024 | 19.44 | 19.67 | 19.35 | 19.67 | 19.35 | 2,104 |
| 19 Jan 2024 | 19.81 | 19.81 | 19.40 | 19.40 | 19.08 | 1,791 |
| 18 Jan 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.53 | 100 |
| 17 Jan 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.20 | - |
| 16 Jan 2024 | 19.53 | 19.53 | 19.51 | 19.52 | 19.20 | 1,485 |
| 15 Jan 2024 | 19.87 | 19.87 | 19.28 | 19.28 | 18.96 | 410 |
| 12 Jan 2024 | 19.20 | 19.70 | 19.20 | 19.70 | 19.38 | 1,305 |
| 11 Jan 2024 | 19.16 | 19.61 | 19.16 | 19.50 | 19.18 | 980 |
| 10 Jan 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.43 | - |
| 09 Jan 2024 | 19.75 | 19.76 | 19.75 | 19.76 | 19.43 | 800 |
| 08 Jan 2024 | 19.30 | 19.84 | 19.30 | 19.75 | 19.42 | 15,510 |
| 05 Jan 2024 | 19.16 | 19.20 | 19.16 | 19.20 | 18.88 | 628 |
| 04 Jan 2024 | 18.89 | 18.90 | 18.89 | 18.90 | 18.59 | 2,663 |
| 03 Jan 2024 | 19.05 | 19.05 | 18.74 | 18.74 | 18.43 | 4,199 |
| 02 Jan 2024 | 19.18 | 19.18 | 19.00 | 19.00 | 18.69 | 300 |
| 29 Dec 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 18.69 | 174 |
| 28 Dec 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.89 | - |
| 27 Dec 2023 | 19.21 | 19.21 | 19.21 | 19.21 | 18.89 | - |
| 22 Dec 2023 | 19.00 | 19.25 | 19.00 | 19.21 | 18.89 | 2,200 |
| 21 Dec 2023 | 19.25 | 19.44 | 19.00 | 19.31 | 18.99 | 3,300 |
| 20 Dec 2023 | 19.05 | 19.10 | 19.05 | 19.10 | 18.79 | 1,450 |
| 19 Dec 2023 | 18.50 | 19.20 | 18.40 | 18.95 | 18.64 | 3,933 |
| 18 Dec 2023 | 18.46 | 18.79 | 18.40 | 18.49 | 18.19 | 11,205 |
| 15 Dec 2023 | 18.55 | 18.91 | 18.40 | 18.70 | 18.39 | 4,850 |
| 14 Dec 2023 | 18.00 | 18.78 | 18.00 | 18.78 | 18.47 | 5,450 |
| 13 Dec 2023 | 17.70 | 17.91 | 17.20 | 17.90 | 17.61 | 10,974 |
| 12 Dec 2023 | 17.80 | 17.80 | 17.70 | 17.80 | 17.51 | 3,500 |
| 11 Dec 2023 | 18.00 | 18.30 | 17.65 | 17.65 | 17.36 | 4,401 |
| 08 Dec 2023 | 18.44 | 18.69 | 17.86 | 17.90 | 17.61 | 12,274 |
| 07 Dec 2023 | 18.36 | 18.80 | 18.14 | 18.80 | 18.49 | 6,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.