Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Champion Iron Ltd (TSX: CIA )

6.120 -0.030 (-0.49%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.910 2.910 2.840 2.910 531,670 +0.00(+0.00%)
May 30, 2019 2.950 2.990 2.840 2.910 2,086,447 +0.03(+1.04%)
May 29, 2019 3.000 3.100 2.880 2.880 2,380,554 +0.10(+3.60%)
May 28, 2019 2.920 2.930 2.720 2.780 2,562,333 -0.04(-1.42%)
May 27, 2019 2.670 2.860 2.670 2.820 1,059,607 +0.17(+6.42%)
May 24, 2019 2.650 2.700 2.640 2.650 418,372 +0.00(+0.00%)
May 23, 2019 2.620 2.700 2.620 2.650 665,760 +0.01(+0.38%)
May 22, 2019 2.680 2.700 2.610 2.640 965,691 -0.09(-3.30%)
May 21, 2019 2.710 2.750 2.680 2.730 1,280,274 +0.06(+2.25%)
May 17, 2019 2.670 2.670 2.670 0 +0.23(+9.43%)
May 16, 2019 2.350 2.550 2.350 2.440 2,993,601 +0.12(+5.17%)
May 15, 2019 2.290 2.350 2.290 2.320 419,898 +0.01(+0.43%)
May 14, 2019 2.250 2.330 2.250 2.310 852,675 +0.08(+3.59%)
May 13, 2019 2.240 2.250 2.180 2.230 673,508 -0.06(-2.62%)
May 10, 2019 2.270 2.330 2.240 2.290 430,052 +0.00(+0.00%)
May 09, 2019 2.250 2.320 2.190 2.290 890,610 +0.06(+2.69%)
May 08, 2019 2.240 2.260 2.220 2.230 262,500 -0.02(-0.89%)
May 07, 2019 2.240 2.270 2.200 2.250 582,939 +0.02(+0.90%)
May 06, 2019 2.150 2.280 2.130 2.230 1,401,242 +0.07(+3.24%)
May 03, 2019 2.130 2.190 2.120 2.160 260,729 +0.01(+0.47%)
May 02, 2019 2.100 2.150 2.100 2.150 838,054 +0.04(+1.90%)
May 01, 2019 2.150 2.200 2.110 2.110 437,551 -0.04(-1.86%)
Apr 30, 2019 2.100 2.170 2.090 2.150 245,652 +0.00(+0.00%)
Apr 29, 2019 2.130 2.150 2.100 2.150 546,279 +0.03(+1.42%)
Apr 26, 2019 2.160 2.160 2.100 2.120 486,324 -0.03(-1.40%)
Apr 25, 2019 2.180 2.200 2.150 2.150 286,479 -0.04(-1.83%)
Apr 24, 2019 2.130 2.240 2.110 2.190 469,827 +0.08(+3.79%)
Apr 23, 2019 2.050 2.160 2.050 2.110 358,580 +0.07(+3.43%)
Apr 22, 2019 2.010 2.050 1.950 2.040 690,857 +0.04(+2.00%)
Apr 18, 2019 2.000 2.000 2.000 0 -0.01(-0.50%)
Apr 17, 2019 2.060 2.060 1.950 2.010 2,576,765 -0.08(-3.83%)
Apr 16, 2019 2.200 2.270 2.090 2.090 2,279,320 -0.10(-4.57%)
Apr 15, 2019 2.170 2.210 2.140 2.190 483,852 -0.01(-0.45%)
Apr 12, 2019 2.270 2.300 2.170 2.200 1,953,605 -0.02(-0.90%)
Apr 11, 2019 2.180 2.220 2.160 2.220 794,732 +0.03(+1.37%)
Apr 10, 2019 2.080 2.200 2.080 2.190 801,875 +0.10(+4.78%)
Apr 09, 2019 2.200 2.230 2.030 2.090 1,205,843 -0.13(-5.86%)
Apr 08, 2019 2.300 2.350 2.210 2.220 1,272,611 -0.07(-3.06%)
Apr 05, 2019 2.290 2.320 2.280 2.290 1,392,758 +0.04(+1.78%)
Apr 04, 2019 2.170 2.280 2.150 2.250 1,275,100 +0.10(+4.65%)
Apr 03, 2019 2.080 2.250 2.080 2.150 2,805,589 +0.10(+4.88%)
Apr 02, 2019 2.020 2.060 1.990 2.050 328,665 -0.01(-0.49%)
Apr 01, 2019 2.040 2.100 2.020 2.060 1,822,855 +0.10(+5.10%)
Mar 29, 2019 1.920 1.970 1.910 1.960 608,843 +0.08(+4.26%)
Mar 28, 2019 1.840 1.890 1.830 1.880 274,209 +0.05(+2.73%)
Mar 27, 2019 1.850 1.850 1.830 1.830 180,009 -0.02(-1.08%)
Mar 26, 2019 1.890 1.890 1.840 1.850 328,961 -0.04(-2.12%)
Mar 25, 2019 1.870 1.900 1.840 1.890 597,314 +0.02(+1.07%)
Mar 22, 2019 1.890 1.910 1.850 1.870 723,964 -0.01(-0.53%)
Mar 21, 2019 1.880 1.940 1.870 1.880 590,914 +0.00(+0.00%)
Mar 20, 2019 1.870 1.910 1.820 1.880 1,350,760 -0.02(-1.05%)
Mar 19, 2019 1.880 1.900 1.880 1.900 286,925 +0.02(+1.06%)
Mar 18, 2019 1.850 1.880 1.850 1.880 612,356 +0.05(+2.73%)
Mar 15, 2019 1.810 1.860 1.810 1.830 204,827 +0.01(+0.55%)
Mar 14, 2019 1.870 1.870 1.810 1.820 330,037 -0.05(-2.67%)
Mar 13, 2019 1.730 1.900 1.730 1.870 1,999,685 +0.14(+8.09%)
Mar 12, 2019 1.730 1.730 1.670 1.730 995,336 +0.02(+1.17%)
Mar 11, 2019 1.730 1.760 1.690 1.710 1,056,023 -0.01(-0.58%)
Mar 08, 2019 1.680 1.730 1.650 1.720 630,937 +0.06(+3.61%)
Mar 07, 2019 1.680 1.740 1.640 1.660 837,033 -0.03(-1.78%)
Mar 06, 2019 1.750 1.760 1.690 1.690 618,587 -0.07(-3.98%)
Mar 05, 2019 1.810 1.810 1.720 1.760 1,701,159 -0.05(-2.76%)
Mar 04, 2019 1.760 1.830 1.750 1.810 585,255 +0.07(+4.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.