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

Champion Iron Ltd (TSX: CIA )

6.740 +0.030 (+0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2020 2.450 2.540 2.420 2.450 631,879 +0.12(+5.15%)
May 28, 2020 2.350 2.350 2.300 2.330 294,965 -0.01(-0.43%)
May 27, 2020 2.350 2.400 2.280 2.340 300,133 -0.03(-1.27%)
May 26, 2020 2.310 2.390 2.310 2.370 394,247 -0.04(-1.66%)
May 25, 2020 2.290 2.450 2.290 2.410 420,297 +0.12(+5.24%)
May 22, 2020 2.300 2.310 2.260 2.290 177,672 -0.03(-1.29%)
May 21, 2020 2.280 2.340 2.280 2.320 1,382,642 +0.11(+4.98%)
May 20, 2020 2.300 2.360 2.100 2.210 1,274,559 -0.06(-2.64%)
May 19, 2020 2.210 2.270 2.170 2.270 1,634,181 +0.24(+11.82%)
May 15, 2020 2.030 2.030 2.030 0 +0.24(+13.41%)
May 14, 2020 1.740 1.790 1.680 1.790 197,282 +0.01(+0.56%)
May 13, 2020 1.750 1.800 1.730 1.780 229,945 +0.04(+2.30%)
May 12, 2020 1.730 1.760 1.710 1.740 163,218 +0.04(+2.35%)
May 11, 2020 1.740 1.750 1.690 1.700 115,565 -0.05(-2.86%)
May 08, 2020 1.680 1.750 1.680 1.750 406,343 +0.07(+4.17%)
May 07, 2020 1.650 1.710 1.650 1.680 1,459,884 +0.03(+1.82%)
May 06, 2020 1.710 1.710 1.620 1.650 129,503 -0.04(-2.37%)
May 05, 2020 1.680 1.710 1.670 1.690 210,914 +0.02(+1.20%)
May 04, 2020 1.720 1.720 1.620 1.670 139,276 +0.00(+0.00%)
May 01, 2020 1.720 1.720 1.660 1.670 1,011,482 -0.11(-6.18%)
Apr 30, 2020 1.820 1.820 1.720 1.780 1,198,319 -0.03(-1.66%)
Apr 29, 2020 1.750 1.830 1.750 1.810 580,485 +0.12(+7.10%)
Apr 28, 2020 1.750 1.760 1.680 1.690 193,334 -0.05(-2.87%)
Apr 27, 2020 1.770 1.780 1.730 1.740 190,596 +0.02(+1.16%)
Apr 24, 2020 1.690 1.780 1.680 1.720 227,394 +0.04(+2.38%)
Apr 23, 2020 1.720 1.730 1.680 1.680 104,578 -0.02(-1.18%)
Apr 22, 2020 1.630 1.720 1.630 1.700 203,078 +0.07(+4.29%)
Apr 21, 2020 1.630 1.660 1.610 1.630 377,902 -0.03(-1.81%)
Apr 20, 2020 1.630 1.660 1.600 1.660 242,831 +0.00(+0.00%)
Apr 17, 2020 1.650 1.720 1.630 1.660 367,960 +0.06(+3.75%)
Apr 16, 2020 1.620 1.650 1.590 1.600 137,075 -0.03(-1.84%)
Apr 15, 2020 1.710 1.710 1.620 1.630 204,361 -0.11(-6.32%)
Apr 14, 2020 1.630 1.850 1.600 1.740 596,831 +0.16(+10.13%)
Apr 13, 2020 1.580 1.620 1.570 1.580 130,607 -0.03(-1.86%)
Apr 09, 2020 1.610 1.610 1.610 0 +0.03(+1.90%)
Apr 08, 2020 1.560 1.580 1.500 1.580 151,631 +0.03(+1.94%)
Apr 07, 2020 1.630 1.670 1.520 1.550 222,145 +0.01(+0.65%)
Apr 06, 2020 1.460 1.640 1.460 1.540 332,640 +0.14(+10.00%)
Apr 03, 2020 1.340 1.420 1.290 1.400 584,562 +0.07(+5.26%)
Apr 02, 2020 1.320 1.360 1.300 1.330 208,032 +0.06(+4.72%)
Apr 01, 2020 1.300 1.390 1.260 1.270 253,211 -0.08(-5.93%)
Mar 31, 2020 1.390 1.460 1.340 1.350 180,323 -0.01(-0.74%)
Mar 30, 2020 1.410 1.410 1.320 1.360 205,025 -0.06(-4.23%)
Mar 27, 2020 1.500 1.500 1.300 1.420 389,710 -0.09(-5.96%)
Mar 26, 2020 1.430 1.590 1.430 1.510 478,305 +0.06(+4.14%)
Mar 25, 2020 1.330 1.530 1.270 1.450 580,139 +0.18(+14.17%)
Mar 24, 2020 1.250 1.330 1.240 1.270 400,032 +0.04(+3.25%)
Mar 23, 2020 1.240 1.270 1.170 1.230 1,047,920 -0.04(-3.15%)
Mar 20, 2020 1.400 1.440 1.250 1.270 963,458 -0.01(-0.78%)
Mar 19, 2020 1.140 1.330 1.140 1.280 1,138,945 +0.13(+11.30%)
Mar 18, 2020 1.260 1.290 1.100 1.150 1,694,350 -0.18(-13.53%)
Mar 17, 2020 1.380 1.420 1.300 1.330 659,755 -0.06(-4.32%)
Mar 16, 2020 1.250 1.430 1.220 1.390 749,726 -0.06(-4.14%)
Mar 13, 2020 1.410 1.500 1.380 1.450 567,337 +0.07(+5.07%)
Mar 12, 2020 0.9600 1.460 0.9600 1.380 802,627 -0.15(-9.80%)
Mar 11, 2020 1.610 1.610 1.450 1.530 322,804 -0.10(-6.13%)
Mar 10, 2020 1.660 1.660 1.490 1.630 821,529 +0.12(+7.95%)
Mar 09, 2020 1.600 1.600 1.450 1.510 472,206 -0.21(-12.21%)
Mar 06, 2020 1.700 1.760 1.680 1.720 386,985 -0.08(-4.44%)
Mar 05, 2020 1.840 1.860 1.780 1.800 264,612 -0.06(-3.23%)
Mar 04, 2020 1.820 1.870 1.810 1.860 349,079 +0.06(+3.33%)
Mar 03, 2020 1.910 1.960 1.770 1.800 276,097 -0.08(-4.26%)
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.