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

Champion Iron Ltd (TSX: CIA )

6.710 -0.340 (-4.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2018 1.390 1.400 1.350 1.350 444,450 -0.04(-2.88%)
May 30, 2018 1.390 1.420 1.390 1.390 489,452 -0.02(-1.42%)
May 29, 2018 1.420 1.520 1.390 1.410 985,425 -0.04(-2.76%)
May 28, 2018 1.350 1.480 1.330 1.450 1,373,069 +0.15(+11.54%)
May 25, 2018 1.300 1.340 1.290 1.300 520,637 +0.04(+3.17%)
May 24, 2018 1.250 1.280 1.250 1.260 189,303 +0.01(+0.80%)
May 23, 2018 1.250 1.250 1.220 1.250 139,343 +0.00(+0.00%)
May 22, 2018 1.230 1.250 1.210 1.250 409,738 +0.03(+2.46%)
May 18, 2018 1.220 1.220 1.220 0 -0.01(-0.81%)
May 17, 2018 1.250 1.260 1.230 1.230 115,000 -0.01(-0.81%)
May 16, 2018 1.230 1.240 1.220 1.240 83,980 +0.01(+0.81%)
May 15, 2018 1.250 1.250 1.230 1.230 157,641 -0.04(-3.15%)
May 14, 2018 1.280 1.280 1.240 1.270 258,678 -0.01(-0.78%)
May 11, 2018 1.270 1.290 1.270 1.280 210,100 -0.01(-0.78%)
May 10, 2018 1.290 1.290 1.250 1.290 132,247 +0.02(+1.57%)
May 09, 2018 1.300 1.300 1.260 1.270 116,750 -0.02(-1.55%)
May 08, 2018 1.280 1.310 1.280 1.290 244,430 +0.00(+0.00%)
May 07, 2018 1.240 1.310 1.240 1.290 366,610 +0.03(+2.38%)
May 04, 2018 1.240 1.260 1.230 1.260 214,201 +0.03(+2.44%)
May 03, 2018 1.230 1.250 1.230 1.230 106,100 -0.01(-0.81%)
May 02, 2018 1.230 1.250 1.230 1.240 150,607 +0.00(+0.00%)
May 01, 2018 1.250 1.260 1.210 1.240 199,398 +0.01(+0.81%)
Apr 30, 2018 1.220 1.240 1.180 1.230 378,387 +0.03(+2.50%)
Apr 27, 2018 1.200 1.210 1.180 1.200 100,900 +0.01(+0.84%)
Apr 26, 2018 1.170 1.190 1.150 1.190 190,071 +0.01(+0.85%)
Apr 25, 2018 1.180 1.200 1.180 1.180 200,392 -0.03(-2.48%)
Apr 24, 2018 1.240 1.240 1.150 1.210 403,941 -0.01(-0.82%)
Apr 23, 2018 1.100 1.260 1.090 1.220 812,024 +0.13(+11.93%)
Apr 20, 2018 1.120 1.120 1.050 1.090 21,033,044 -0.01(-0.91%)
Apr 19, 2018 1.080 1.130 1.080 1.100 501,887 +0.02(+1.85%)
Apr 18, 2018 1.100 1.130 1.080 1.080 277,210 -0.01(-0.92%)
Apr 17, 2018 1.100 1.100 1.060 1.090 153,735 +0.00(+0.00%)
Apr 16, 2018 1.120 1.140 1.090 1.090 443,475 -0.03(-2.68%)
Apr 13, 2018 1.140 1.140 1.120 1.120 145,317 -0.03(-2.61%)
Apr 12, 2018 1.150 1.150 1.100 1.150 341,523 +0.00(+0.00%)
Apr 11, 2018 1.180 1.190 1.100 1.150 8,934,633 -0.04(-3.36%)
Apr 10, 2018 1.150 1.190 1.150 1.190 99,350 +0.02(+1.71%)
Apr 09, 2018 1.150 1.170 1.150 1.170 100,545 +0.02(+1.74%)
Apr 06, 2018 1.150 1.160 1.140 1.150 71,946 +0.00(+0.00%)
Apr 05, 2018 1.150 1.170 1.150 1.150 73,185 -0.03(-2.54%)
Apr 04, 2018 1.180 1.180 1.150 1.180 178,446 +0.00(+0.00%)
Apr 03, 2018 1.180 1.190 1.160 1.180 291,950 +0.04(+3.51%)
Apr 02, 2018 1.180 1.180 1.140 1.140 137,573 -0.03(-2.56%)
Mar 29, 2018 1.170 1.170 1.170 0 +0.01(+0.86%)
Mar 28, 2018 1.160 1.190 1.160 1.160 254,316 -0.01(-0.85%)
Mar 27, 2018 1.190 1.190 1.170 1.170 218,550 +0.00(+0.00%)
Mar 26, 2018 1.160 1.180 1.140 1.170 164,058 +0.01(+0.86%)
Mar 23, 2018 1.180 1.180 1.150 1.160 331,282 -0.03(-2.52%)
Mar 22, 2018 1.190 1.190 1.180 1.190 161,447 +0.02(+1.71%)
Mar 21, 2018 1.190 1.200 1.170 1.170 504,448 -0.02(-1.68%)
Mar 20, 2018 1.180 1.190 1.170 1.190 139,173 +0.02(+1.71%)
Mar 19, 2018 1.190 1.220 1.160 1.170 662,414 -0.02(-1.68%)
Mar 16, 2018 1.190 1.190 1.180 1.190 425,877 +0.00(+0.00%)
Mar 15, 2018 1.190 1.190 1.160 1.190 235,600 +0.00(+0.00%)
Mar 14, 2018 1.190 1.190 1.170 1.190 554,303 -0.05(-4.03%)
Mar 13, 2018 1.240 1.260 1.200 1.240 502,893 +0.04(+3.33%)
Mar 12, 2018 1.180 1.250 1.180 1.200 389,217 +0.04(+3.45%)
Mar 09, 2018 1.180 1.180 1.160 1.160 435,184 -0.05(-4.13%)
Mar 08, 2018 1.190 1.230 1.160 1.210 250,046 +0.01(+0.83%)
Mar 07, 2018 1.220 1.230 1.170 1.200 312,886 -0.02(-1.64%)
Mar 06, 2018 1.180 1.240 1.180 1.220 251,274 +0.04(+3.39%)
Mar 05, 2018 1.210 1.210 1.060 1.180 997,607 -0.03(-2.48%)
Mar 02, 2018 1.280 1.280 1.200 1.210 535,882 -0.05(-3.97%)
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.