Advertisement
Champion Iron Limited (CIA.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.07 | 5.09 | 5.02 | 5.04 | 5.04 | 402,600 |
| Nov 14, 2024 | 5.04 | 5.09 | 5.01 | 5.04 | 5.04 | 388,200 |
| Nov 13, 2024 | 5.06 | 5.09 | 4.98 | 5.01 | 5.01 | 473,100 |
| Nov 12, 2024 | 5.21 | 5.22 | 5.07 | 5.08 | 5.08 | 371,900 |
| Nov 11, 2024 | 5.35 | 5.42 | 5.23 | 5.24 | 5.24 | 672,300 |
| Nov 08, 2024 | 5.75 | 5.75 | 5.53 | 5.64 | 5.64 | 572,700 |
| Nov 07, 2024 | 5.70 | 5.99 | 5.66 | 5.88 | 5.88 | 886,000 |
| Nov 06, 2024 | 5.47 | 5.70 | 5.32 | 5.70 | 5.70 | 782,000 |
| Nov 05, 2024 | 5.56 | 5.56 | 5.46 | 5.47 | 5.47 | 136,600 |
| Nov 04, 2024 | 5.63 | 5.63 | 5.51 | 5.54 | 5.54 | 312,500 |
| Nov 01, 2024 | 5.54 | 5.75 | 5.53 | 5.61 | 5.61 | 297,700 |
| Oct 31, 2024 | 5.30 | 5.47 | 5.30 | 5.37 | 5.37 | 345,100 |
| Oct 30, 2024 | 5.44 | 5.48 | 5.36 | 5.41 | 5.41 | 244,700 |
| Oct 29, 2024 | 5.45 | 5.45 | 5.38 | 5.41 | 5.41 | 278,900 |
| Oct 28, 2024 | 5.46 | 5.51 | 5.43 | 5.50 | 5.50 | 138,900 |
| Oct 25, 2024 | 5.44 | 5.53 | 5.42 | 5.43 | 5.43 | 259,500 |
| Oct 24, 2024 | 5.49 | 5.50 | 5.39 | 5.42 | 5.42 | 491,500 |
| Oct 23, 2024 | 5.69 | 5.69 | 5.51 | 5.58 | 5.58 | 434,700 |
| Oct 22, 2024 | 5.74 | 5.82 | 5.71 | 5.80 | 5.80 | 153,800 |
| Oct 21, 2024 | 5.91 | 5.91 | 5.75 | 5.79 | 5.79 | 140,600 |
| Oct 18, 2024 | 6.02 | 6.02 | 5.89 | 5.92 | 5.92 | 239,300 |
| Oct 17, 2024 | 6.21 | 6.21 | 5.95 | 6.02 | 6.02 | 314,800 |
| Oct 16, 2024 | 6.30 | 6.31 | 6.20 | 6.21 | 6.21 | 172,600 |
| Oct 15, 2024 | 6.28 | 6.29 | 6.22 | 6.27 | 6.27 | 221,400 |
| Oct 11, 2024 | 6.24 | 6.34 | 6.23 | 6.28 | 6.28 | 130,500 |
| Oct 10, 2024 | 6.14 | 6.25 | 6.14 | 6.22 | 6.22 | 186,100 |
| Oct 09, 2024 | 6.00 | 6.07 | 5.93 | 6.03 | 6.03 | 180,100 |
| Oct 08, 2024 | 6.19 | 6.20 | 6.03 | 6.07 | 6.07 | 642,300 |
| Oct 07, 2024 | 6.37 | 6.48 | 6.34 | 6.38 | 6.38 | 604,000 |
| Oct 04, 2024 | 6.35 | 6.37 | 6.18 | 6.26 | 6.26 | 511,900 |
| Oct 03, 2024 | 6.43 | 6.44 | 6.27 | 6.29 | 6.29 | 526,400 |
| Oct 02, 2024 | 6.61 | 6.61 | 6.49 | 6.53 | 6.53 | 388,500 |
| Oct 01, 2024 | 6.64 | 6.71 | 6.51 | 6.62 | 6.62 | 510,100 |
| Sep 30, 2024 | 6.72 | 6.73 | 6.53 | 6.64 | 6.64 | 496,300 |
| Sep 27, 2024 | 6.73 | 6.89 | 6.66 | 6.68 | 6.68 | 1,001,800 |
| Sep 26, 2024 | 6.16 | 6.50 | 6.09 | 6.46 | 6.46 | 1,178,500 |
| Sep 25, 2024 | 6.12 | 6.15 | 5.89 | 5.95 | 5.95 | 1,175,600 |
| Sep 24, 2024 | 5.55 | 5.97 | 5.55 | 5.69 | 5.69 | 759,100 |
| Sep 23, 2024 | 5.24 | 5.31 | 5.24 | 5.31 | 5.31 | 176,500 |
| Sep 20, 2024 | 5.36 | 5.37 | 5.20 | 5.20 | 5.20 | 172,900 |
| Sep 19, 2024 | 5.22 | 5.43 | 5.22 | 5.42 | 5.42 | 506,300 |
| Sep 18, 2024 | 5.11 | 5.16 | 5.04 | 5.04 | 5.04 | 156,100 |
| Sep 17, 2024 | 5.12 | 5.12 | 5.06 | 5.11 | 5.11 | 169,800 |
| Sep 16, 2024 | 5.15 | 5.16 | 5.03 | 5.12 | 5.12 | 191,000 |
| Sep 13, 2024 | 5.15 | 5.28 | 5.15 | 5.23 | 5.23 | 466,600 |
| Sep 12, 2024 | 5.00 | 5.08 | 4.97 | 5.08 | 5.08 | 284,800 |
| Sep 11, 2024 | 4.90 | 5.01 | 4.86 | 4.99 | 4.99 | 301,500 |
| Sep 10, 2024 | 4.85 | 4.85 | 4.74 | 4.81 | 4.81 | 519,700 |
| Sep 09, 2024 | 4.94 | 5.00 | 4.89 | 4.92 | 4.92 | 265,200 |
| Sep 06, 2024 | 5.18 | 5.18 | 4.85 | 4.87 | 4.87 | 506,100 |
| Sep 05, 2024 | 5.12 | 5.12 | 4.99 | 5.05 | 5.05 | 678,900 |
| Sep 04, 2024 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | 278,000 |
| Sep 03, 2024 | 5.57 | 5.57 | 5.34 | 5.39 | 5.39 | 774,200 |
| Aug 30, 2024 | 5.74 | 5.89 | 5.72 | 5.84 | 5.84 | 707,900 |
| Aug 29, 2024 | 5.61 | 5.76 | 5.61 | 5.70 | 5.70 | 473,300 |
| Aug 28, 2024 | 5.48 | 5.61 | 5.43 | 5.59 | 5.59 | 378,300 |
| Aug 27, 2024 | 5.48 | 5.59 | 5.47 | 5.52 | 5.52 | 209,600 |
| Aug 26, 2024 | 5.44 | 5.57 | 5.44 | 5.47 | 5.47 | 769,300 |
| Aug 23, 2024 | 5.38 | 5.51 | 5.37 | 5.49 | 5.49 | 331,800 |
| Aug 22, 2024 | 5.45 | 5.51 | 5.41 | 5.45 | 5.45 | 137,900 |
| Aug 21, 2024 | 5.36 | 5.51 | 5.36 | 5.45 | 5.45 | 214,000 |
| Aug 20, 2024 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | 90,200 |
| Aug 19, 2024 | 5.30 | 5.37 | 5.21 | 5.36 | 5.36 | 502,900 |
| Aug 16, 2024 | 5.20 | 5.32 | 5.19 | 5.31 | 5.31 | 257,400 |
| Aug 15, 2024 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | 649,900 |
| Aug 14, 2024 | 5.34 | 5.34 | 5.26 | 5.32 | 5.32 | 1,102,800 |
| Aug 13, 2024 | 5.48 | 5.49 | 5.46 | 5.49 | 5.49 | 83,900 |
| Aug 12, 2024 | 5.50 | 5.50 | 5.44 | 5.48 | 5.48 | 86,600 |
| Aug 09, 2024 | 5.41 | 5.47 | 5.36 | 5.46 | 5.46 | 175,000 |
| Aug 08, 2024 | 5.25 | 5.41 | 5.25 | 5.36 | 5.36 | 221,900 |
| Aug 07, 2024 | 5.25 | 5.30 | 5.17 | 5.17 | 5.17 | 249,700 |
| Aug 06, 2024 | 5.29 | 5.35 | 5.20 | 5.20 | 5.20 | 441,900 |
| Aug 02, 2024 | 5.46 | 5.46 | 5.30 | 5.33 | 5.33 | 487,200 |
| Aug 01, 2024 | 5.85 | 5.85 | 5.56 | 5.61 | 5.61 | 276,700 |
| Jul 31, 2024 | 5.74 | 6.00 | 5.67 | 5.81 | 5.81 | 621,500 |
| Jul 30, 2024 | 5.58 | 5.58 | 5.49 | 5.50 | 5.50 | 161,400 |
| Jul 29, 2024 | 5.63 | 5.63 | 5.50 | 5.60 | 5.60 | 267,300 |
| Jul 26, 2024 | 5.54 | 5.64 | 5.50 | 5.64 | 5.64 | 431,100 |
| Jul 25, 2024 | 5.46 | 5.58 | 5.36 | 5.49 | 5.49 | 432,800 |
| Jul 24, 2024 | 5.54 | 5.58 | 5.45 | 5.46 | 5.46 | 388,800 |
| Jul 23, 2024 | 5.60 | 5.63 | 5.53 | 5.55 | 5.55 | 339,000 |
| Jul 22, 2024 | 5.67 | 5.71 | 5.62 | 5.69 | 5.69 | 146,100 |
| Jul 19, 2024 | 5.64 | 5.68 | 5.59 | 5.65 | 5.65 | 259,900 |
| Jul 18, 2024 | 5.84 | 5.84 | 5.63 | 5.65 | 5.65 | 484,100 |
| Jul 17, 2024 | 5.92 | 6.00 | 5.84 | 5.86 | 5.86 | 478,600 |
| Jul 16, 2024 | 5.85 | 5.90 | 5.81 | 5.85 | 5.85 | 260,100 |
| Jul 15, 2024 | 5.97 | 6.00 | 5.91 | 5.96 | 5.96 | 122,000 |
| Jul 12, 2024 | 5.97 | 6.09 | 5.97 | 6.09 | 6.09 | 120,000 |
| Jul 11, 2024 | 5.80 | 5.92 | 5.79 | 5.92 | 5.92 | 226,700 |
| Jul 10, 2024 | 5.80 | 5.89 | 5.80 | 5.83 | 5.83 | 149,300 |
| Jul 09, 2024 | 5.91 | 5.91 | 5.80 | 5.84 | 5.84 | 111,400 |
| Jul 08, 2024 | 6.00 | 6.06 | 5.88 | 5.90 | 5.90 | 253,400 |
| Jul 05, 2024 | 6.04 | 6.18 | 6.04 | 6.17 | 6.17 | 147,500 |
| Jul 04, 2024 | 6.00 | 6.07 | 5.92 | 6.06 | 6.06 | 79,500 |
| Jul 03, 2024 | 5.90 | 6.01 | 5.89 | 6.01 | 6.01 | 88,000 |
| Jul 02, 2024 | 5.91 | 5.95 | 5.83 | 5.89 | 5.89 | 303,400 |
| Jun 28, 2024 | 5.92 | 5.92 | 5.84 | 5.86 | 5.86 | 130,300 |
| Jun 27, 2024 | 5.89 | 5.92 | 5.85 | 5.92 | 5.92 | 55,500 |
| Jun 26, 2024 | 5.77 | 5.86 | 5.76 | 5.86 | 5.86 | 198,500 |
| Jun 25, 2024 | 5.86 | 5.86 | 5.73 | 5.75 | 5.75 | 226,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.