Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Canadian Copper Inc. (CCI.CN)

Compare
0.1650
0.0000
(0.00%)
At close: April 10 at 1:40:23 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.16500.16500.16000.16500.1650112,958
Apr 9, 20250.16000.16500.16000.16500.165036,000
Apr 8, 20250.16500.16500.15500.16000.160059,622
Apr 7, 20250.16000.16000.14000.16000.160082,071
Apr 4, 20250.15500.16000.15500.16000.16005,000
Apr 3, 20250.17000.17000.15000.16500.1650321,560
Apr 2, 20250.17500.17500.16000.17000.170098,269
Apr 1, 20250.18500.18500.17500.17500.175038,500
Mar 31, 20250.18000.19000.17500.18000.1800165,695
Mar 28, 20250.17000.17500.16000.17000.1700202,691
Mar 27, 20250.17500.17500.17500.17500.17502,000
Mar 26, 20250.17500.17500.16500.16500.165060,862
Mar 25, 20250.17000.17500.17000.17500.175010,500
Mar 24, 20250.15500.16500.15500.16500.165014,600
Mar 21, 20250.16500.16500.15000.15500.155019,043
Mar 20, 20250.16500.17000.16500.17000.170090,186
Mar 19, 20250.17000.17000.16500.16500.165021,805
Mar 18, 20250.17500.17500.17000.17000.17008,000
Mar 17, 20250.18000.18000.16000.17500.1750102,857
Mar 14, 20250.18000.18000.17500.18000.180027,706
Mar 13, 20250.18000.18000.18000.18000.180017,763
Mar 12, 20250.17500.18500.17000.18500.185072,948
Mar 11, 20250.18500.18500.17000.17500.175034,110
Mar 10, 20250.19500.19500.18000.18000.180013,260
Mar 7, 20250.19000.19500.18500.19500.195017,800
Mar 6, 20250.19000.19000.18500.18500.185030,800
Mar 5, 20250.19000.19000.18500.18500.185065,350
Mar 4, 20250.19000.19500.18500.19000.190033,872
Mar 3, 20250.20000.20500.18500.20500.205057,250
Feb 28, 20250.21000.21000.16500.20000.2000299,933
Feb 27, 20250.19000.19000.18500.19000.1900126,573
Feb 26, 20250.19000.19500.18000.19000.190082,500
Feb 25, 20250.18000.19000.17500.18000.180044,670
Feb 24, 20250.19000.19500.18000.18000.1800169,929
Feb 21, 20250.18000.20000.18000.20000.2000202,510
Feb 20, 20250.15000.18000.15000.18000.1800691,129
Feb 19, 20250.18500.18500.18000.18000.180023,000
Feb 18, 20250.18000.18000.17000.18000.180010,100
Feb 14, 20250.18500.18500.17500.17500.17505,120
Feb 13, 20250.18000.18000.17500.17500.175020,231
Feb 12, 20250.18500.18500.17500.18000.180058,460
Feb 11, 20250.19000.19000.17500.18000.18001,780,109
Feb 10, 20250.19000.19000.18000.18500.185084,716
Feb 7, 20250.19000.19000.17500.18000.1800129,638
Feb 6, 20250.17500.18000.17000.18000.1800102,080
Feb 5, 20250.15500.17500.15500.17500.175059,800
Feb 4, 20250.15000.16500.15000.15500.155063,236
Feb 3, 20250.14500.15000.14500.15000.150025,000
Jan 31, 20250.15000.15000.14500.14500.145070,950
Jan 30, 20250.14500.15000.14500.15000.150056,184
Jan 29, 20250.14500.14500.14000.14000.1400176,094
Jan 28, 20250.15000.15000.15000.15000.150026,500
Jan 27, 20250.15000.15000.14000.15000.1500248,700
Jan 24, 20250.15000.15000.14000.15000.1500124,500
Jan 23, 20250.15000.15000.14500.14500.145019,045
Jan 22, 20250.14000.14500.14000.14500.1450244,002
Jan 21, 20250.13500.14000.13500.14000.1400149,000
Jan 20, 20250.14000.14000.13000.14000.1400145,037
Jan 17, 20250.13500.13500.13500.13500.135045,558
Jan 16, 20250.14000.14000.13500.13500.13503,860
Jan 15, 20250.13000.14000.13000.13500.135040,562
Jan 14, 20250.13000.14000.12500.14000.140031,336
Jan 13, 20250.13000.13000.12500.13000.130057,275
Jan 10, 20250.14000.14000.13000.13000.130017,011
Jan 9, 20250.14000.14000.13500.13500.135012,055
Jan 8, 20250.14000.14000.14000.14000.14007,811
Jan 7, 20250.14000.14000.14000.14000.14002,619
Jan 6, 20250.13500.14000.13500.14000.14007,100
Jan 3, 20250.14500.14500.13500.13500.135071,000
Jan 2, 20250.14500.14500.13500.13500.135019,008
Dec 31, 20240.14500.14500.14000.14500.145010,518
Dec 30, 20240.15000.15000.14000.14500.145075,152
Dec 27, 20240.14500.15000.14000.15000.1500120,500
Dec 24, 20240.14000.15000.14000.14500.145016,500
Dec 23, 20240.14000.14000.14000.14000.14003,782
Dec 20, 20240.13000.14000.13000.14000.140038,576
Dec 19, 20240.14000.14000.13000.13000.130063,500
Dec 18, 20240.13500.14000.13500.14000.1400167,611
Dec 17, 20240.14000.14000.14000.14000.14008,000
Dec 16, 20240.14000.14000.13500.13500.135078,030
Dec 13, 20240.14000.14000.14000.14000.140099,100
Dec 12, 20240.14000.14500.14000.14000.140028,647
Dec 11, 20240.14500.14500.14000.14000.14005,000
Dec 10, 20240.14500.14500.13500.14000.140087,394
Dec 9, 20240.14000.15000.14000.14500.145086,646
Dec 6, 20240.15000.15000.14500.14500.145039,094
Dec 5, 20240.14000.14500.14000.14500.145012,251
Dec 4, 20240.14500.14500.14500.14500.1450100,470
Dec 3, 20240.14000.15000.14000.14500.145056,761
Dec 2, 20240.14000.14000.14000.14000.14007,003
Nov 29, 20240.15000.15000.14000.14000.140033,000
Nov 28, 20240.15000.15000.14500.14500.145083,990
Nov 27, 20240.14500.15000.14500.15000.150062,793
Nov 26, 20240.15000.15000.14500.14500.145011,000
Nov 25, 20240.14000.14500.13500.14500.1450117,778
Nov 22, 20240.14500.14500.14000.14000.140081,031
Nov 21, 20240.13500.15000.13500.14500.1450121,772
Nov 20, 20240.14000.14500.13500.13500.135055,000
Nov 19, 20240.14000.14000.14000.14000.14006,500
Nov 18, 20240.14000.14000.12000.14000.1400423,042
Nov 15, 20240.13500.14000.13500.14000.140038,834
Nov 14, 20240.14000.14000.13500.14000.140035,839
Nov 13, 20240.14500.14500.13000.13500.135039,630
Nov 12, 20240.15000.15000.14500.15000.1500219,292
Nov 11, 20240.15000.15500.15000.15500.155063,353
Nov 8, 20240.13500.15000.13500.15000.1500137,195
Nov 7, 20240.14500.15000.14000.14000.140055,658
Nov 6, 20240.14500.15500.12000.15500.1550151,939
Nov 5, 20240.14000.15000.14000.14500.145063,887
Nov 4, 20240.15000.15000.15000.15000.15006,000
Nov 1, 20240.15000.15500.14500.14500.1450107,864
Oct 31, 20240.15500.15500.15000.15500.155046,239
Oct 30, 20240.16000.16500.15000.15000.1500318,357
Oct 29, 20240.15000.16500.13500.16500.1650748,231
Oct 28, 20240.10500.24000.10500.15000.15001,150,359
Oct 25, 20240.10000.10000.10000.10000.100048,500
Oct 24, 20240.10000.10000.09500.09500.095035,000
Oct 23, 20240.10000.10000.10000.10000.10004,000
Oct 22, 20240.10000.10000.09500.09500.0950193,002
Oct 21, 20240.10000.10000.10000.10000.100039,000
Oct 18, 20240.09500.10000.09500.09500.095055,000
Oct 17, 20240.10000.10000.09500.09500.0950100,000
Oct 16, 20240.10000.10000.09500.09500.095043,950
Oct 15, 20240.10000.10000.09500.09500.095095,121
Oct 11, 20240.10000.10000.10000.10000.10006,000
Oct 10, 20240.10000.10000.09500.10000.100053,000
Oct 9, 20240.10000.10000.09500.09500.095063,543
Oct 8, 20240.10000.10000.10000.10000.1000116,000
Oct 7, 20240.10000.10000.09500.10000.100085,845
Oct 4, 20240.10000.10000.10000.10000.100029,000
Oct 3, 20240.10000.10000.09500.09500.095033,650
Oct 2, 20240.09500.10500.09500.10000.1000516,078
Oct 1, 20240.10500.10500.10000.10000.10004,381
Sep 30, 20240.09500.09500.09500.09500.095015,818
Sep 27, 20240.09500.09500.07000.08500.0850248,102
Sep 26, 20240.10000.10500.09500.09500.095015,900
Sep 25, 20240.10000.10500.10000.10500.105015,445
Sep 24, 20240.10000.10500.10000.10500.1050193,000
Sep 23, 20240.09000.10000.09000.10000.100093,794
Sep 20, 20240.10000.11000.10000.10000.100021,566
Sep 19, 20240.10000.12000.10000.10000.1000709,017
Sep 18, 20240.08500.09000.08500.09000.0900142,312
Sep 17, 20240.08000.08500.08000.08000.0800120,662
Sep 16, 20240.08000.08000.08000.08000.08005,054
Sep 13, 20240.08000.08000.08000.08000.0800150,660
Sep 12, 20240.08000.08000.07500.08000.08007,001
Sep 11, 20240.07500.08000.07500.08000.08007,000
Sep 10, 20240.07000.07500.07000.07000.070061,264
Sep 9, 20240.08000.08000.07000.07000.0700105,000
Sep 6, 20240.08000.08000.07500.07500.075013,000
Sep 5, 20240.08000.08000.07500.08000.080095,000
Sep 4, 20240.07500.07500.07500.07500.075029,000
Sep 3, 20240.08000.08000.07000.07500.075066,772
Aug 30, 20240.07500.07500.07500.07500.075023,000
Aug 29, 20240.07000.07000.07000.07000.070049,000
Aug 28, 20240.07500.07500.06500.06500.065080,276
Aug 27, 20240.07000.08000.07000.07500.075011,072
Aug 26, 20240.07500.08000.07500.08000.08003,800
Aug 23, 20240.08000.08000.08000.08000.08003,263
Aug 22, 20240.07500.08000.07500.08000.080010,666
Aug 21, 20240.07500.08000.06500.06500.0650114,153
Aug 20, 20240.08000.08000.08000.08000.08003,145
Aug 19, 20240.08000.08000.07500.08000.08009,769
Aug 16, 20240.08000.08000.08000.08000.08004,000
Aug 15, 20240.08000.08000.07000.08000.080032,190
Aug 14, 20240.07500.08000.07500.08000.08008,076
Aug 13, 20240.07500.07500.07500.07500.07505,100
Aug 12, 20240.07500.07500.07500.07500.07509,000
Aug 9, 20240.07500.07500.07000.07000.070023,201
Aug 8, 20240.07500.08000.07500.07500.0750175,000
Aug 7, 20240.07000.07000.07000.07000.0700-
Aug 6, 20240.07500.07500.07000.07000.070033,760
Aug 2, 20240.08000.08000.07500.07500.0750181,000
Aug 1, 20240.08000.08000.08000.08000.08002,007
Jul 31, 20240.07500.08000.07500.08000.08005,323
Jul 30, 20240.08500.08500.05500.08000.0800167,000
Jul 29, 20240.08500.08500.07500.08500.085013,000
Jul 26, 20240.08500.08500.08000.08000.080014,000
Jul 25, 20240.08500.08500.08000.08000.080015,000
Jul 24, 20240.08500.08500.08500.08500.08502,000
Jul 23, 20240.08500.09000.08500.08500.085029,000
Jul 22, 20240.08500.08500.08000.08500.085061,450
Jul 19, 20240.08500.08500.08000.08500.085014,000
Jul 18, 20240.08000.08500.08000.08000.080067,000
Jul 17, 20240.08500.08500.08000.08000.080029,114
Jul 16, 20240.09000.09000.08000.08000.080030,000
Jul 15, 20240.09000.09000.08000.08500.085051,000
Jul 12, 20240.09000.09000.09000.09000.09002,000
Jul 11, 20240.08500.09000.08000.09000.090016,000
Jul 10, 20240.08500.08500.08500.08500.085012,377
Jul 9, 20240.08000.08500.08000.08000.080027,077
Jul 8, 20240.08000.08000.08000.08000.080030,920
Jul 5, 20240.08500.08500.08500.08500.08502,000
Jul 4, 20240.08500.08500.08000.08000.0800115,734
Jul 3, 20240.08500.08500.08500.08500.08501,012
Jul 2, 20240.08500.08500.08500.08500.08503,021
Jun 28, 20240.08000.08500.08000.08000.080073,298
Jun 27, 20240.08500.08500.08500.08500.08504,000
Jun 26, 20240.08500.08500.08000.08500.08505,325
Jun 25, 20240.09000.09000.08500.08500.085049,647
Jun 24, 20240.09000.09000.08500.08500.085017,500
Jun 21, 20240.09000.09000.08500.09000.090052,600
Jun 20, 20240.08500.09000.08500.09000.090054,430
Jun 19, 20240.09000.09000.09000.09000.09006,500
Jun 18, 20240.09000.09000.09000.09000.0900172,000
Jun 17, 20240.09500.09500.09000.09000.090068,279
Jun 14, 20240.09500.09500.09000.09500.095065,555
Jun 13, 20240.09500.09500.09500.09500.09502,000
Jun 12, 20240.09500.09500.09500.09500.09503,000
Jun 11, 20240.09500.09500.09500.09500.09502,779
Jun 10, 20240.09500.09500.08500.09500.095013,000
Jun 7, 20240.09000.09000.09000.09000.090047,000
Jun 6, 20240.09500.09500.09000.09000.09002,089
Jun 5, 20240.09500.09500.09000.09000.090011,000
Jun 4, 20240.09500.09500.09000.09000.090057,000
Jun 3, 20240.09500.09500.09000.09500.095021,222
May 31, 20240.09000.09000.09000.09000.090032,298
May 30, 20240.09500.09500.09000.09000.090013,500
May 29, 20240.09000.09500.09000.09000.090052,000
May 28, 20240.09500.10000.09000.09000.090032,422
May 27, 20240.09500.09500.09000.09000.090010,003
May 24, 20240.09500.09500.09000.09500.095038,476
May 23, 20240.09500.09500.09000.09000.090013,179
May 22, 20240.09500.09500.09500.09500.09506,000
May 21, 20240.09500.09500.09000.09000.09008,541
May 17, 20240.09500.10000.09500.09500.095029,648
May 16, 20240.10000.10000.08500.09500.095040,886
May 15, 20240.09500.10000.09000.09000.090025,396
May 14, 20240.09500.10000.09500.09500.095045,420
May 13, 20240.09500.09500.09500.09500.09503,350
May 10, 20240.09500.09500.09500.09500.09502,563
May 9, 20240.09500.09500.09000.09000.090070,345
May 8, 20240.09000.09500.09000.09500.095027,000
May 7, 20240.09000.09000.08500.09000.090035,617
May 6, 20240.09000.09000.09000.09000.09004,176
May 3, 20240.09000.09000.08500.09000.090074,811
May 2, 20240.09000.09000.09000.09000.09003,000
May 1, 20240.09000.09000.09000.09000.090011,510
Apr 30, 20240.09500.09500.08500.09000.0900137,109
Apr 29, 20240.09500.09500.09000.09000.090084,273
Apr 26, 20240.10000.10000.10000.10000.10002,003
Apr 25, 20240.10000.10000.09500.09500.09503,000
Apr 24, 20240.09500.09500.09500.09500.09507,000
Apr 23, 20240.10000.10000.10000.10000.10002,003
Apr 22, 20240.10000.10000.09500.09500.095025,500
Apr 19, 20240.10000.10000.10000.10000.10002,000
Apr 18, 20240.09000.10000.09000.09500.095014,000
Apr 17, 20240.10000.10000.09000.09000.090053,000
Apr 16, 20240.10000.10000.09000.09500.0950108,495
Apr 15, 20240.10500.10500.10000.10000.10008,064
Apr 12, 20240.10000.11000.10000.11000.110079,034
Apr 11, 20240.10000.10000.10000.10000.100075,001
Apr 10, 20240.10000.10000.10000.10000.10004,835

Related Tickers

HI.V Highland Copper Company Inc.
0.0950
0.00%
 
ARG.TO Amerigo Resources Ltd.
1.6300
-3.55%
 
CS.TO Capstone Copper Corp.
5.58
-8.37%
 
SCCO Southern Copper Corporation
81.84
-3.06%
 
FCX Freeport-McMoRan Inc.
31.35
-7.08%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.