S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
Ceres Global Ag Corp (CRP)
Ceres Global Ag Corp (CRP) Historical

CRP Ceres Global Ag Corp

3.29

0.05 (1.54%)

May 10 2024 - Closed

Delayed by 15 minutes

CRP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	3.29	0.05	1.54%	3.26	3.29	3.26	960
May 09 2024	3.24	0.00	0.00%	3.24	3.26	3.24	1,764
May 08 2024	3.24	0.01	0.31%	3.23	3.24	3.23	1,700
May 07 2024	3.23	0.00	0.00%	3.23	3.23	3.23	300
May 06 2024	3.23	-0.07	-2.12%	3.29	3.29	3.23	1,700
May 03 2024	3.30	0.01	0.30%	3.26	3.30	3.26	4,005
May 02 2024	3.29	0.00	0.00%	3.19	3.29	3.18	12,330
May 01 2024	3.29	0.10	3.13%	3.09	3.29	3.09	6,295
Apr 30 2024	3.19	0.10	3.24%	3.04	3.19	3.04	3,600
Apr 29 2024	3.09	0.04	1.31%	3.05	3.09	3.05	4,301
Apr 26 2024	3.05	0.00	0.00%	3.05	3.05	3.05	0
Apr 25 2024	3.05	-0.04	-1.29%	3.05	3.05	3.05	100
Apr 24 2024	3.09	0.04	1.31%	3.05	3.09	3.05	4,200
Apr 23 2024	3.05	0.05	1.67%	3.00	3.09	3.00	27,551
Apr 22 2024	3.00	0.08	2.74%	2.95	3.00	2.92	6,300
Apr 19 2024	2.92	0.01	0.34%	2.79	2.92	2.79	800
Apr 18 2024	2.91	0.09	3.19%	2.67	2.91	2.67	18,100
Apr 17 2024	2.82	0.22	8.46%	2.65	2.82	2.65	1,950
Apr 16 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0
Apr 15 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0
Apr 12 2024	2.60	0.00	0.00%	2.60	2.60	2.60	0
Apr 11 2024	2.60	-0.07	-2.62%	2.60	2.60	2.60	600
Apr 10 2024	2.67	0.03	1.14%	2.67	2.67	2.61	973
Apr 09 2024	2.64	-0.06	-2.22%	2.60	2.67	2.60	3,800
Apr 08 2024	2.70	-0.05	-1.82%	2.71	2.71	2.70	6,500
Apr 05 2024	2.75	0.00	0.00%	2.74	2.75	2.74	500
Apr 04 2024	2.75	0.01	0.36%	2.73	2.75	2.73	3,200
Apr 03 2024	2.74	-0.07	-2.49%	2.74	2.74	2.74	1,000
Apr 02 2024	2.81	0.00	0.00%	2.81	2.81	2.81	0
Apr 01 2024	2.81	-0.04	-1.40%	2.81	2.81	2.81	1,000
Mar 28 2024	2.85	0.08	2.89%	2.77	2.85	2.74	6,298
Mar 27 2024	2.77	0.02	0.73%	2.80	2.81	2.75	3,800
Mar 26 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0
Mar 25 2024	2.75	-0.07	-2.48%	2.80	2.80	2.75	533
Mar 22 2024	2.82	0.02	0.71%	2.75	2.82	2.75	2,100
Mar 21 2024	2.80	0.00	0.00%	2.80	2.80	2.80	9
Mar 20 2024	2.80	0.09	3.32%	2.71	2.80	2.70	4,100
Mar 19 2024	2.71	0.04	1.50%	2.71	2.71	2.71	700
Mar 18 2024	2.67	-0.01	-0.37%	2.69	2.69	2.67	2,864
Mar 15 2024	2.68	-0.07	-2.55%	2.70	2.70	2.68	2,400
Mar 14 2024	2.75	0.01	0.36%	2.75	2.75	2.75	1,300
Mar 13 2024	2.74	-0.01	-0.36%	2.75	2.75	2.70	1,200
Mar 12 2024	2.75	0.05	1.85%	2.70	2.75	2.70	900
Mar 11 2024	2.70	0.00	0.00%	2.70	2.70	2.70	200
Mar 08 2024	2.70	-0.05	-1.82%	2.75	2.75	2.70	1,100
Mar 07 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0
Mar 06 2024	2.75	0.07	2.61%	2.75	2.75	2.75	100
Mar 05 2024	2.68	0.00	0.00%	2.68	2.68	2.68	0
Mar 04 2024	2.68	-0.07	-2.55%	2.68	2.68	2.68	753
Mar 01 2024	2.75	0.00	0.00%	2.75	2.75	2.75	0
Feb 29 2024	2.75	0.05	1.85%	2.70	2.75	2.70	7,030
Feb 28 2024	2.70	0.00	0.00%	2.70	2.70	2.70	30
Feb 27 2024	2.70	0.05	1.89%	2.70	2.70	2.70	1,300
Feb 26 2024	2.65	0.07	2.71%	2.61	2.65	2.61	1,700
Feb 23 2024	2.58	-0.07	-2.64%	2.63	2.64	2.58	4,001
Feb 22 2024	2.65	0.01	0.38%	2.64	2.65	2.60	3,263
Feb 21 2024	2.64	0.00	0.00%	2.64	2.64	2.64	4
Feb 20 2024	2.64	-0.02	-0.75%	2.51	2.81	2.45	27,265
Feb 16 2024	2.66	-0.01	-0.37%	2.70	2.70	2.43	7,904
Feb 15 2024	2.67	0.02	0.75%	2.60	2.70	2.45	4,711
Feb 14 2024	2.65	0.43	19.37%	2.41	2.75	2.41	16,769
Feb 13 2024	2.22	0.04	1.83%	2.18	2.24	2.18	8,110
Feb 12 2024	2.18	-0.01	-0.46%	2.21	2.21	2.18	4,787

Aston Martin Np

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions