Singapore markets closed

Co-operators General Insurance Co (CCS-PC.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
18.78-0.06 (-0.32%)
At close: 03:57PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202418.8518.8518.7518.7818.782,534
27 Mar 202418.8818.8918.8418.8418.841,200
26 Mar 202419.0519.0518.7918.7918.79762
25 Mar 202419.0019.0019.0019.0019.00200
22 Mar 202419.1419.1519.1019.1519.151,763
21 Mar 202418.7719.2718.7719.1419.143,729
20 Mar 202419.0219.0218.9518.9618.961,800
19 Mar 202418.9618.9718.7518.9718.973,900
18 Mar 202418.9318.9318.6618.7618.761,600
15 Mar 202418.7018.9318.7018.9318.932,208
14 Mar 202418.8518.8518.5918.5918.592,850
13 Mar 202418.9018.9018.9018.9018.90-
12 Mar 202418.8118.9018.7818.9018.904,276
11 Mar 202418.5718.5718.5618.5618.56455
08 Mar 202418.6718.6718.1518.5518.552,600
07 Mar 202418.8818.9918.6718.9718.971,500
06 Mar 202418.7318.7318.6718.6718.672,400
05 Mar 202418.9618.9618.6818.6918.6915,086
05 Mar 20240.3125 Dividend
04 Mar 202418.9819.0218.9418.9918.683,100
01 Mar 202419.0119.0119.0119.0118.70266
29 Feb 202419.0419.0418.9018.9718.662,000
28 Feb 202419.0519.0519.0519.0518.74192
27 Feb 202418.8018.8018.8018.8018.49200
26 Feb 202419.0219.0218.7918.7918.484,674
23 Feb 202419.0019.1519.0019.0118.702,200
22 Feb 202418.9919.0018.9319.0018.691,944
21 Feb 202418.9218.9618.9218.9618.65705
20 Feb 202419.0919.0918.9018.9218.612,980
16 Feb 202418.9019.0918.8819.0918.781,963
15 Feb 202419.1719.1718.9118.9118.601,848
14 Feb 202418.7818.8418.7018.8418.531,600
13 Feb 202419.0019.0018.9719.0018.69870
12 Feb 202419.1019.2418.9019.0018.692,000
09 Feb 202419.0519.1018.9018.9018.592,400
08 Feb 202419.4719.5018.4118.4118.115,297
07 Feb 202419.5919.5919.4519.4519.132,770
06 Feb 202419.4819.5119.4819.5019.185,800
05 Feb 202419.5019.5119.3619.3619.049,509
02 Feb 202419.4519.4519.4519.4519.13-
01 Feb 202419.4519.4519.4519.4519.13-
31 Jan 202419.6219.6219.4519.4519.132,531
30 Jan 202419.7319.7519.4319.4319.111,082
29 Jan 202419.7519.7519.7319.7319.401,200
26 Jan 202419.5119.5119.5119.5119.19-
25 Jan 202419.6019.6019.5119.5119.191,100
24 Jan 202419.9419.9419.9419.9419.61-
23 Jan 202419.6419.9419.6419.9419.614,150
22 Jan 202419.4419.6719.3519.6719.352,104
19 Jan 202419.8119.8119.4019.4019.081,791
18 Jan 202419.8619.8619.8619.8619.53100
17 Jan 202419.5219.5219.5219.5219.20-
16 Jan 202419.5319.5319.5119.5219.201,485
15 Jan 202419.8719.8719.2819.2818.96410
12 Jan 202419.2019.7019.2019.7019.381,305
11 Jan 202419.1619.6119.1619.5019.18980
10 Jan 202419.7619.7619.7619.7619.43-
09 Jan 202419.7519.7619.7519.7619.43800
08 Jan 202419.3019.8419.3019.7519.4215,510
05 Jan 202419.1619.2019.1619.2018.88628
04 Jan 202418.8918.9018.8918.9018.592,663
03 Jan 202419.0519.0518.7418.7418.434,199
02 Jan 202419.1819.1819.0019.0018.69300
29 Dec 202319.0019.0019.0019.0018.69174
28 Dec 202319.2119.2119.2119.2118.89-
27 Dec 202319.2119.2119.2119.2118.89-
22 Dec 202319.0019.2519.0019.2118.892,200
21 Dec 202319.2519.4419.0019.3118.993,300
20 Dec 202319.0519.1019.0519.1018.791,450
19 Dec 202318.5019.2018.4018.9518.643,933
18 Dec 202318.4618.7918.4018.4918.1911,205
15 Dec 202318.5518.9118.4018.7018.394,850
14 Dec 202318.0018.7818.0018.7818.475,450
13 Dec 202317.7017.9117.2017.9017.6110,974
12 Dec 202317.8017.8017.7017.8017.513,500
11 Dec 202318.0018.3017.6517.6517.364,401
08 Dec 202318.4418.6917.8617.9017.6112,274
07 Dec 202318.3618.8018.1418.8018.496,100
06 Dec 202318.3518.5318.3518.5318.23400
05 Dec 202318.3018.3618.1818.3518.059,300
04 Dec 202318.3018.3018.3018.3018.00-
01 Dec 202318.5118.5518.3018.3018.002,150
30 Nov 202318.5018.9018.4918.5018.208,950
30 Nov 20230.3125 Dividend
29 Nov 202318.8018.8018.7518.8018.184,550
28 Nov 202318.9518.9918.9018.9918.378,095
27 Nov 202319.2019.2019.2019.2018.57-
24 Nov 202319.2719.4919.2019.2018.571,700
23 Nov 202319.0219.0219.0019.0218.40400
22 Nov 202318.1919.1118.1919.1018.474,150
21 Nov 202318.2518.2518.2518.2517.65-
20 Nov 202318.2818.2918.1218.2517.652,318
17 Nov 202317.9618.2517.9117.9117.3212,969
16 Nov 202317.8918.2517.7718.2517.6530,000
15 Nov 202317.8718.3717.5518.3717.779,203
14 Nov 202317.8518.2917.7017.9117.3230,200
13 Nov 202318.0418.0417.7817.7817.202,701
10 Nov 202317.8817.8817.3017.7617.188,100
09 Nov 202318.1118.1117.9918.0017.412,650
08 Nov 202318.6018.6018.6018.6017.99400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...