S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Capital Properties Inc (QX) (CPTP)
Capital Properties Inc (QX) (CPTP) Historical

CPTP Capital Properties Inc (QX)

10.05

-0.0025 (-0.02%)

May 31 2024 - Closed

Delayed by 15 minutes

CPTP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.05	0.00	-0.02%	10.05	10.05	10.05	200
May 30 2024	10.0525	0.00	0.00%	10.0525	10.0525	10.0525	0
May 29 2024	10.0525	0.00	0.00%	10.0525	10.0525	10.0525	0
May 28 2024	10.0525	0.00	0.00%	10.0525	10.0525	10.0525	0
May 24 2024	10.0525	0.00	0.02%	10.05	10.0525	10.05	5,202
May 23 2024	10.05	-0.36	-3.48%	10.10	10.10	10.05	1,200
May 22 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 21 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 20 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 17 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 16 2024	10.4125	0.00	0.00%	10.4125	10.4125	10.4125	0
May 15 2024	10.4125	0.36	3.61%	10.4125	10.4125	10.4125	2,000
May 14 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 13 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 10 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 09 2024	10.05	0.00	0.00%	10.05	10.05	10.05	0
May 08 2024	10.05	-0.10	-0.99%	10.15	10.15	10.05	2,448
May 07 2024	10.15	-0.05	-0.49%	10.25	10.25	10.15	808
May 06 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
May 03 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
May 02 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
May 01 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 30 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 29 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 26 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 25 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 24 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 23 2024	10.20	0.00	0.00%	10.20	10.20	10.20	600
Apr 22 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 19 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 18 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 17 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 16 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 15 2024	10.20	0.00	0.00%	10.20	10.20	10.20	0
Apr 12 2024	10.20	0.00	0.00%	10.20	10.20	10.20	100
Apr 11 2024	10.20	-0.35	-3.32%	10.25	10.25	10.15	699
Apr 10 2024	10.55	0.00	0.00%	10.55	10.55	10.55	0
Apr 09 2024	10.55	0.00	0.00%	10.55	10.55	10.55	0
Apr 08 2024	10.55	0.00	0.00%	10.55	10.55	10.55	0
Apr 05 2024	10.55	-0.05	-0.47%	10.28	10.55	10.15	2,503
Apr 04 2024	10.60	0.00	0.00%	10.60	10.60	10.60	0
Apr 03 2024	10.60	-0.30	-2.75%	10.30	10.60	10.30	200
Apr 02 2024	10.90	0.00	0.00%	10.90	10.90	10.90	0
Apr 01 2024	10.90	-0.10	-0.91%	10.93	10.93	10.90	600
Mar 28 2024	11.00	0.00	0.00%	11.00	11.00	11.00	300
Mar 27 2024	11.00	0.00	0.00%	11.00	11.00	11.00	0
Mar 26 2024	11.00	0.10	0.92%	11.00	11.00	11.00	491
Mar 25 2024	10.90	0.00	0.00%	10.90	10.90	10.90	900
Mar 22 2024	10.90	0.40	3.81%	10.90	10.90	10.90	5,709
Mar 21 2024	10.50	0.20	1.94%	10.50	10.50	10.50	2,001
Mar 20 2024	10.30	0.00	0.00%	10.30	10.30	10.30	0
Mar 19 2024	10.30	-0.05	-0.48%	10.30	10.30	10.30	1,000
Mar 18 2024	10.35	-0.05	-0.48%	10.35	10.35	10.35	1,155
Mar 15 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0
Mar 14 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0
Mar 13 2024	10.40	0.00	0.00%	10.40	10.40	10.40	0
Mar 12 2024	10.40	-0.05	-0.48%	10.45	10.45	10.40	2,095
Mar 11 2024	10.45	0.00	0.00%	10.45	10.45	10.45	0
Mar 08 2024	10.45	-0.20	-1.88%	10.65	10.65	10.45	4,981
Mar 07 2024	10.65	-0.20	-1.84%	10.80	10.80	10.65	1,306
Mar 06 2024	10.85	-0.13	-1.18%	10.85	10.85	10.85	146
Mar 05 2024	10.98	0.00	0.00%	10.98	10.98	10.98	0
Mar 04 2024	10.98	0.00	0.00%	10.98	10.98	10.98	0

Capital Properties (QX)

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