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

Champion Iron Ltd (TSX: CIA )

6.730 -0.010 (-0.15%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 24, 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, 2017 0.8800 0.8900 0.8600 0.8600 113,288 -0.03(-3.37%)
May 30, 2017 0.9100 0.9100 0.8900 0.8900 103,570 -0.02(-2.20%)
May 29, 2017 0.9100 0.9300 0.9100 0.9100 71,536 -0.01(-1.09%)
May 26, 2017 0.9400 0.9500 0.9100 0.9200 287,477 -0.03(-3.16%)
May 25, 2017 0.9100 0.9500 0.8700 0.9500 241,170 +0.04(+4.40%)
May 24, 2017 0.9400 0.9400 0.9100 0.9100 94,771 -0.04(-4.21%)
May 23, 2017 0.9300 0.9500 0.9200 0.9500 204,210 +0.03(+3.26%)
May 19, 2017 0.9300 0.9500 0.9100 0.9200 139,622 +0.00(+0.00%)
May 18, 2017 0.9800 0.9800 0.9200 0.9200 244,974 +0.02(+2.22%)
May 17, 2017 0.9300 0.9400 0.9000 0.9000 280,252 -0.05(-5.26%)
May 16, 2017 0.9700 0.9700 0.9200 0.9500 336,203 +0.00(+0.00%)
May 15, 2017 0.9500 0.9700 0.9300 0.9500 84,501 +0.00(+0.00%)
May 12, 2017 0.9600 0.9600 0.9500 0.9500 75,262 -0.02(-2.06%)
May 11, 2017 0.9800 0.9900 0.9600 0.9700 98,440 -0.02(-2.02%)
May 10, 2017 0.9500 0.9900 0.9500 0.9900 95,306 +0.04(+4.21%)
May 09, 2017 0.9400 0.9800 0.9400 0.9500 263,825 +0.00(+0.00%)
May 08, 2017 1.030 1.030 0.9500 0.9500 162,431 -0.05(-5.00%)
May 05, 2017 1.030 1.030 1.000 1.000 251,386 -0.03(-2.91%)
May 04, 2017 1.030 1.030 0.9800 1.030 234,584 -0.02(-1.90%)
May 03, 2017 0.9900 1.050 0.9800 1.050 727,654 +0.06(+6.06%)
May 02, 2017 1.020 1.020 0.9900 0.9900 147,480 -0.03(-2.94%)
May 01, 2017 1.030 1.030 1.000 1.020 145,407 +0.00(+0.00%)
Apr 28, 2017 1.020 1.020 0.9800 1.020 123,435 +0.01(+0.99%)
Apr 27, 2017 0.9900 1.010 0.9600 1.010 609,236 +0.02(+2.02%)
Apr 26, 2017 1.040 1.040 0.9800 0.9900 190,881 -0.05(-4.81%)
Apr 25, 2017 1.040 1.040 1.010 1.040 70,913 +0.00(+0.00%)
Apr 24, 2017 1.060 1.060 1.020 1.040 161,453 +0.00(+0.00%)
Apr 21, 2017 1.020 1.040 0.9900 1.040 194,457 +0.02(+1.96%)
Apr 20, 2017 1.030 1.050 0.9900 1.020 285,470 -0.03(-2.86%)
Apr 19, 2017 0.9700 1.050 0.9500 1.050 424,627 +0.12(+12.90%)
Apr 18, 2017 0.9900 0.9900 0.9200 0.9300 533,975 -0.06(-6.06%)
Apr 17, 2017 1.050 1.050 0.9600 0.9900 563,311 -0.08(-7.48%)
Apr 13, 2017 1.050 1.090 1.050 1.070 685,732 -0.03(-2.73%)
Apr 12, 2017 1.120 1.120 1.040 1.100 446,995 +0.00(+0.00%)
Apr 11, 2017 1.110 1.120 1.080 1.100 258,862 +0.03(+2.80%)
Apr 10, 2017 1.120 1.140 1.070 1.070 531,971 -0.07(-6.14%)
Apr 07, 2017 1.200 1.200 1.110 1.140 604,003 -0.02(-1.72%)
Apr 06, 2017 1.090 1.210 1.090 1.160 1,777,388 +0.10(+9.43%)
Apr 05, 2017 1.040 1.080 1.040 1.060 402,411 +0.02(+1.92%)
Apr 04, 2017 1.040 1.050 1.030 1.040 204,458 -0.03(-2.80%)
Apr 03, 2017 1.020 1.080 1.020 1.070 372,793 +0.04(+3.88%)
Mar 31, 2017 1.060 1.070 1.010 1.030 217,246 +0.00(+0.00%)
Mar 30, 2017 1.010 1.060 1.010 1.030 270,357 +0.02(+1.98%)
Mar 29, 2017 1.000 1.010 1.000 1.010 135,223 +0.01(+1.00%)
Mar 28, 2017 0.9900 1.040 0.9800 1.000 256,079 -0.01(-0.99%)
Mar 27, 2017 0.9800 1.020 0.9800 1.010 150,087 +0.01(+1.00%)
Mar 24, 2017 1.010 1.010 0.9800 1.000 221,204 -0.01(-0.99%)
Mar 23, 2017 1.020 1.020 1.000 1.010 69,804 +0.01(+1.00%)
Mar 22, 2017 0.9000 1.030 0.9000 1.000 622,950 -0.01(-0.99%)
Mar 21, 2017 1.060 1.070 1.000 1.010 360,222 -0.03(-2.88%)
Mar 20, 2017 1.050 1.090 1.020 1.040 431,702 -0.02(-1.89%)
Mar 17, 2017 1.070 1.070 1.000 1.060 605,642 -0.01(-0.93%)
Mar 16, 2017 1.050 1.080 1.010 1.070 414,876 +0.05(+4.90%)
Mar 15, 2017 1.000 1.090 1.000 1.020 392,489 +0.06(+6.25%)
Mar 14, 2017 0.9700 1.020 0.9500 0.9600 221,108 +0.01(+1.05%)
Mar 13, 2017 0.9200 1.040 0.9200 0.9500 601,366 +0.04(+4.40%)
Mar 10, 2017 0.9000 0.9400 0.9000 0.9100 399,524 +0.02(+2.25%)
Mar 09, 2017 0.8800 0.9300 0.8700 0.8900 607,907 -0.05(-5.32%)
Mar 08, 2017 0.9800 1.000 0.9400 0.9400 407,912 -0.05(-5.05%)
Mar 07, 2017 1.040 1.040 0.9800 0.9900 343,257 -0.06(-5.71%)
Mar 06, 2017 1.070 1.070 0.9900 1.050 595,318 -0.03(-2.78%)
Mar 03, 2017 1.060 1.080 1.010 1.080 698,396 +0.03(+2.86%)
Mar 02, 2017 1.070 1.080 1.050 1.050 529,094 -0.03(-2.78%)
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.