Toronto - Delayed Quote CAD
Champion Iron Limited (CIA.TO)
At close: November 15 at 4:00 PM EST
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | 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 8, 2024 | 5.75 | 5.75 | 5.53 | 5.64 | 5.64 | 572,700 |
| Nov 7, 2024 | 5.70 | 5.99 | 5.66 | 5.88 | 5.88 | 886,000 |
| Nov 6, 2024 | 5.47 | 5.70 | 5.32 | 5.70 | 5.70 | 782,000 |
| Nov 5, 2024 | 5.56 | 5.56 | 5.46 | 5.47 | 5.47 | 136,600 |
| Nov 4, 2024 | 5.63 | 5.63 | 5.51 | 5.54 | 5.54 | 312,500 |
| Nov 1, 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 9, 2024 | 6.00 | 6.07 | 5.93 | 6.03 | 6.03 | 180,100 |
| Oct 8, 2024 | 6.19 | 6.20 | 6.03 | 6.07 | 6.07 | 642,300 |
| Oct 7, 2024 | 6.37 | 6.48 | 6.34 | 6.38 | 6.38 | 604,000 |
| Oct 4, 2024 | 6.35 | 6.37 | 6.18 | 6.26 | 6.26 | 511,900 |
| Oct 3, 2024 | 6.43 | 6.44 | 6.27 | 6.29 | 6.29 | 526,400 |
| Oct 2, 2024 | 6.61 | 6.61 | 6.49 | 6.53 | 6.53 | 388,500 |
| Oct 1, 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 9, 2024 | 4.94 | 5.00 | 4.89 | 4.92 | 4.92 | 265,200 |
| Sep 6, 2024 | 5.18 | 5.18 | 4.85 | 4.87 | 4.87 | 506,100 |
| Sep 5, 2024 | 5.12 | 5.12 | 4.99 | 5.05 | 5.05 | 678,900 |
| Sep 4, 2024 | 5.32 | 5.32 | 5.20 | 5.20 | 5.20 | 278,000 |
| Sep 3, 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 9, 2024 | 5.41 | 5.47 | 5.36 | 5.46 | 5.46 | 175,000 |
| Aug 8, 2024 | 5.25 | 5.41 | 5.25 | 5.36 | 5.36 | 221,900 |
| Aug 7, 2024 | 5.25 | 5.30 | 5.17 | 5.17 | 5.17 | 249,700 |
| Aug 6, 2024 | 5.29 | 5.35 | 5.20 | 5.20 | 5.20 | 441,900 |
| Aug 2, 2024 | 5.46 | 5.46 | 5.30 | 5.33 | 5.33 | 487,200 |
| Aug 1, 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 9, 2024 | 5.91 | 5.91 | 5.80 | 5.84 | 5.84 | 111,400 |
| Jul 8, 2024 | 6.00 | 6.06 | 5.88 | 5.90 | 5.90 | 253,400 |
| Jul 5, 2024 | 6.04 | 6.18 | 6.04 | 6.17 | 6.17 | 147,500 |
| Jul 4, 2024 | 6.00 | 6.07 | 5.92 | 6.06 | 6.06 | 79,500 |
| Jul 3, 2024 | 5.90 | 6.01 | 5.89 | 6.01 | 6.01 | 88,000 |
| Jul 2, 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 |
| Jun 24, 2024 | 5.85 | 5.94 | 5.80 | 5.86 | 5.86 | 164,400 |
| Jun 21, 2024 | 5.91 | 5.93 | 5.76 | 5.85 | 5.85 | 344,300 |
| Jun 20, 2024 | 5.97 | 6.05 | 5.89 | 5.99 | 5.99 | 323,400 |
| Jun 19, 2024 | 5.89 | 6.19 | 5.89 | 6.17 | 6.17 | 121,100 |
| Jun 18, 2024 | 5.84 | 5.90 | 5.82 | 5.88 | 5.88 | 97,400 |
| Jun 17, 2024 | 5.86 | 5.88 | 5.76 | 5.85 | 5.85 | 371,600 |
| Jun 14, 2024 | 6.02 | 6.02 | 5.85 | 5.91 | 5.91 | 181,700 |
| Jun 13, 2024 | 6.09 | 6.13 | 6.03 | 6.03 | 6.03 | 222,600 |
| Jun 12, 2024 | 6.12 | 6.36 | 6.12 | 6.15 | 6.15 | 107,700 |
| Jun 11, 2024 | 5.90 | 6.05 | 5.89 | 6.02 | 6.02 | 283,000 |
| Jun 10, 2024 | 5.93 | 5.95 | 5.88 | 5.92 | 5.92 | 72,700 |
| Jun 7, 2024 | 5.86 | 6.03 | 5.84 | 5.95 | 5.95 | 206,200 |
| Jun 6, 2024 | 6.00 | 6.00 | 5.88 | 5.88 | 5.88 | 379,900 |
| Jun 5, 2024 | 5.99 | 6.03 | 5.92 | 5.93 | 5.93 | 223,200 |
| Jun 4, 2024 | 6.10 | 6.10 | 5.94 | 5.97 | 5.97 | 322,800 |
| Jun 3, 2024 | 6.45 | 6.45 | 6.19 | 6.25 | 6.25 | 300,900 |
| May 31, 2024 | 6.40 | 6.63 | 6.39 | 6.51 | 6.51 | 239,100 |
| May 30, 2024 | 6.30 | 6.44 | 6.24 | 6.40 | 6.40 | 427,300 |
| May 29, 2024 | 6.40 | 6.40 | 6.30 | 6.35 | 6.35 | 178,000 |
| May 28, 2024 | 6.58 | 6.62 | 6.42 | 6.46 | 6.46 | 208,200 |
| May 27, 2024 | 6.64 | 6.65 | 6.57 | 6.65 | 6.65 | 108,700 |
| May 24, 2024 | 6.68 | 6.81 | 6.67 | 6.68 | 6.68 | 125,600 |
| May 23, 2024 | 6.78 | 6.89 | 6.69 | 6.74 | 6.74 | 178,400 |
| May 22, 2024 | 6.95 | 6.95 | 6.71 | 6.71 | 6.71 | 166,200 |
| May 21, 2024 | 6.86 | 7.11 | 6.86 | 7.05 | 7.05 | 466,300 |
| May 17, 2024 | 6.60 | 6.88 | 6.60 | 6.86 | 6.86 | 363,100 |
| May 16, 2024 | 6.57 | 6.57 | 6.48 | 6.51 | 6.51 | 92,300 |
| May 15, 2024 | 6.65 | 6.65 | 6.51 | 6.62 | 6.62 | 59,200 |
| May 14, 2024 | 6.50 | 6.64 | 6.50 | 6.61 | 6.61 | 152,200 |
| May 13, 2024 | 6.42 | 6.54 | 6.41 | 6.47 | 6.47 | 298,200 |
| May 10, 2024 | 6.45 | 6.50 | 6.39 | 6.45 | 6.45 | 227,900 |
| May 9, 2024 | 6.45 | 6.51 | 6.38 | 6.47 | 6.47 | 162,700 |
| May 8, 2024 | 6.50 | 6.50 | 6.42 | 6.45 | 6.45 | 94,600 |
| May 7, 2024 | 6.43 | 6.63 | 6.43 | 6.58 | 6.58 | 500,500 |
| May 6, 2024 | 6.30 | 6.40 | 6.29 | 6.39 | 6.39 | 143,200 |
| May 3, 2024 | 6.22 | 6.40 | 6.22 | 6.33 | 6.33 | 293,500 |
| May 2, 2024 | 6.12 | 6.23 | 6.11 | 6.23 | 6.23 | 175,700 |
| May 1, 2024 | 6.12 | 6.18 | 6.04 | 6.10 | 6.10 | 137,400 |
| Apr 30, 2024 | 6.44 | 6.44 | 6.22 | 6.24 | 6.24 | 196,500 |
| Apr 29, 2024 | 6.44 | 6.53 | 6.34 | 6.51 | 6.51 | 474,200 |
| Apr 26, 2024 | 6.27 | 6.39 | 6.27 | 6.35 | 6.35 | 594,600 |
| Apr 25, 2024 | 6.21 | 6.21 | 6.09 | 6.17 | 6.17 | 324,300 |
| Apr 24, 2024 | 5.96 | 6.22 | 5.95 | 6.22 | 6.22 | 288,700 |
| Apr 23, 2024 | 5.92 | 5.97 | 5.82 | 5.97 | 5.97 | 176,900 |
| Apr 22, 2024 | 5.86 | 5.94 | 5.86 | 5.93 | 5.93 | 231,500 |
| Apr 19, 2024 | 5.86 | 5.94 | 5.85 | 5.88 | 5.88 | 221,800 |
| Apr 18, 2024 | 6.09 | 6.09 | 5.85 | 5.88 | 5.88 | 136,500 |
| Apr 17, 2024 | 5.85 | 6.06 | 5.85 | 6.01 | 6.01 | 334,000 |
| Apr 16, 2024 | 5.99 | 5.99 | 5.76 | 5.77 | 5.77 | 572,500 |
| Apr 15, 2024 | 6.16 | 6.23 | 6.07 | 6.08 | 6.08 | 216,100 |
| Apr 12, 2024 | 6.21 | 6.29 | 6.12 | 6.12 | 6.12 | 217,900 |
| Apr 11, 2024 | 6.16 | 6.21 | 6.08 | 6.19 | 6.19 | 286,800 |
| Apr 10, 2024 | 6.11 | 6.16 | 6.06 | 6.08 | 6.08 | 157,200 |
| Apr 9, 2024 | 6.13 | 6.21 | 6.04 | 6.07 | 6.07 | 364,200 |
| Apr 8, 2024 | 5.99 | 6.10 | 5.99 | 6.05 | 6.05 | 198,200 |
| Apr 5, 2024 | 6.02 | 6.06 | 5.95 | 5.97 | 5.97 | 765,800 |
| Apr 4, 2024 | 6.37 | 6.43 | 6.22 | 6.23 | 6.23 | 318,900 |
| Apr 3, 2024 | 6.43 | 6.45 | 6.36 | 6.40 | 6.40 | 136,300 |
| Apr 2, 2024 | 6.45 | 6.51 | 6.41 | 6.48 | 6.48 | 211,700 |
| Apr 1, 2024 | 6.42 | 6.57 | 6.39 | 6.43 | 6.43 | 205,100 |
| Mar 28, 2024 | 6.48 | 6.52 | 6.42 | 6.42 | 6.42 | 68,300 |
| Mar 27, 2024 | 6.44 | 6.55 | 6.40 | 6.47 | 6.47 | 195,600 |
| Mar 26, 2024 | 6.44 | 6.44 | 6.36 | 6.43 | 6.43 | 191,200 |
| Mar 25, 2024 | 6.41 | 6.57 | 6.41 | 6.53 | 6.53 | 313,100 |
| Mar 22, 2024 | 6.35 | 6.37 | 6.30 | 6.35 | 6.35 | 87,100 |
| Mar 21, 2024 | 6.37 | 6.42 | 6.35 | 6.39 | 6.39 | 58,600 |
| Mar 20, 2024 | 6.27 | 6.34 | 6.19 | 6.34 | 6.34 | 138,200 |
| Mar 19, 2024 | 6.27 | 6.28 | 6.22 | 6.27 | 6.27 | 126,000 |
| Mar 18, 2024 | 6.34 | 6.34 | 6.17 | 6.20 | 6.20 | 482,600 |
| Mar 15, 2024 | 6.37 | 6.38 | 6.24 | 6.28 | 6.28 | 292,000 |
| Mar 14, 2024 | 6.46 | 6.46 | 6.30 | 6.40 | 6.40 | 499,700 |
| Mar 13, 2024 | 6.50 | 6.51 | 6.39 | 6.46 | 6.46 | 429,200 |
| Mar 12, 2024 | 6.31 | 6.54 | 6.31 | 6.50 | 6.50 | 393,900 |
| Mar 11, 2024 | 6.65 | 6.65 | 6.18 | 6.31 | 6.31 | 940,100 |
| Mar 8, 2024 | 6.98 | 6.98 | 6.85 | 6.90 | 6.90 | 102,300 |
| Mar 7, 2024 | 6.99 | 7.08 | 6.94 | 6.95 | 6.95 | 470,500 |
| Mar 6, 2024 | 6.98 | 7.06 | 6.91 | 6.92 | 6.92 | 417,100 |
| Mar 5, 2024 | 6.75 | 6.97 | 6.75 | 6.92 | 6.92 | 349,300 |
| Mar 4, 2024 | 6.94 | 6.94 | 6.80 | 6.80 | 6.80 | 217,600 |
| Mar 1, 2024 | 6.90 | 7.07 | 6.90 | 6.96 | 6.96 | 529,900 |
| Feb 29, 2024 | 6.83 | 6.91 | 6.76 | 6.84 | 6.84 | 291,600 |
| Feb 28, 2024 | 6.78 | 6.78 | 6.59 | 6.66 | 6.66 | 445,700 |
| Feb 27, 2024 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 385,600 |
| Feb 26, 2024 | 6.91 | 6.98 | 6.88 | 6.91 | 6.91 | 510,800 |
| Feb 23, 2024 | 6.90 | 6.94 | 6.86 | 6.90 | 6.90 | 102,800 |
| Feb 22, 2024 | 6.86 | 7.03 | 6.86 | 6.92 | 6.92 | 257,300 |
| Feb 21, 2024 | 6.94 | 6.94 | 6.78 | 6.81 | 6.81 | 281,300 |
| Feb 20, 2024 | 7.16 | 7.24 | 6.95 | 6.99 | 6.99 | 337,900 |
| Feb 16, 2024 | 7.25 | 7.35 | 7.23 | 7.30 | 7.30 | 142,600 |
| Feb 15, 2024 | 7.09 | 7.24 | 7.01 | 7.24 | 7.24 | 249,200 |
| Feb 14, 2024 | 7.05 | 7.07 | 7.00 | 7.05 | 7.05 | 224,800 |
| Feb 13, 2024 | 6.97 | 7.03 | 6.89 | 6.99 | 6.99 | 276,800 |
| Feb 12, 2024 | 7.09 | 7.20 | 7.09 | 7.12 | 7.12 | 98,000 |
| Feb 9, 2024 | 7.18 | 7.20 | 7.09 | 7.15 | 7.15 | 190,100 |
| Feb 8, 2024 | 7.23 | 7.23 | 7.09 | 7.15 | 7.15 | 137,200 |
| Feb 7, 2024 | 7.10 | 7.24 | 7.06 | 7.18 | 7.18 | 281,300 |
| Feb 6, 2024 | 6.87 | 7.01 | 6.77 | 6.97 | 6.97 | 463,600 |
| Feb 5, 2024 | 7.16 | 7.17 | 6.81 | 6.90 | 6.90 | 549,300 |
| Feb 2, 2024 | 7.41 | 7.50 | 7.32 | 7.32 | 7.32 | 503,400 |
| Feb 1, 2024 | 7.42 | 7.42 | 7.26 | 7.32 | 7.32 | 248,400 |
| Jan 31, 2024 | 7.52 | 7.58 | 7.28 | 7.30 | 7.30 | 597,500 |
| Jan 30, 2024 | 7.15 | 7.22 | 7.06 | 7.20 | 7.20 | 162,000 |
| Jan 29, 2024 | 7.09 | 7.17 | 7.08 | 7.13 | 7.13 | 72,800 |
| Jan 26, 2024 | 7.11 | 7.19 | 7.11 | 7.15 | 7.15 | 88,700 |
| Jan 25, 2024 | 7.20 | 7.29 | 7.13 | 7.17 | 7.17 | 390,700 |
| Jan 24, 2024 | 7.00 | 7.15 | 6.95 | 7.08 | 7.08 | 240,400 |
| Jan 23, 2024 | 6.76 | 6.93 | 6.76 | 6.89 | 6.89 | 247,900 |
| Jan 22, 2024 | 6.74 | 6.76 | 6.69 | 6.75 | 6.75 | 111,900 |
| Jan 19, 2024 | 6.87 | 6.87 | 6.77 | 6.78 | 6.78 | 227,500 |
| Jan 18, 2024 | 6.91 | 6.92 | 6.79 | 6.85 | 6.85 | 443,500 |
| Jan 17, 2024 | 7.10 | 7.13 | 6.88 | 6.90 | 6.90 | 459,100 |
| Jan 16, 2024 | 7.23 | 7.23 | 7.11 | 7.13 | 7.13 | 205,700 |
| Jan 15, 2024 | 7.35 | 7.39 | 7.27 | 7.39 | 7.39 | 249,400 |
| Jan 12, 2024 | 7.35 | 7.36 | 7.25 | 7.30 | 7.30 | 209,000 |
| Jan 11, 2024 | 7.44 | 7.44 | 7.27 | 7.32 | 7.32 | 236,300 |
| Jan 10, 2024 | 7.49 | 7.51 | 7.40 | 7.41 | 7.41 | 188,900 |
| Jan 9, 2024 | 7.63 | 7.70 | 7.49 | 7.49 | 7.49 | 469,600 |
| Jan 8, 2024 | 7.39 | 7.42 | 7.29 | 7.38 | 7.38 | 162,900 |
| Jan 5, 2024 | 7.59 | 7.59 | 7.41 | 7.48 | 7.48 | 702,100 |
| Jan 4, 2024 | 7.63 | 7.76 | 7.63 | 7.71 | 7.71 | 569,800 |
| Jan 3, 2024 | 7.54 | 7.59 | 7.47 | 7.55 | 7.55 | 264,000 |
| Jan 2, 2024 | 7.50 | 7.71 | 7.50 | 7.67 | 7.67 | 665,700 |
| Dec 29, 2023 | 7.45 | 7.50 | 7.36 | 7.46 | 7.46 | 301,200 |
| Dec 28, 2023 | 7.40 | 7.54 | 7.40 | 7.45 | 7.45 | 682,000 |
| Dec 27, 2023 | 7.23 | 7.38 | 7.23 | 7.34 | 7.34 | 368,400 |
| Dec 22, 2023 | 7.05 | 7.11 | 7.05 | 7.06 | 7.06 | 60,000 |
| Dec 21, 2023 | 7.03 | 7.11 | 7.03 | 7.06 | 7.06 | 246,200 |
| Dec 20, 2023 | 7.11 | 7.15 | 6.92 | 6.94 | 6.94 | 283,100 |
| Dec 19, 2023 | 7.05 | 7.18 | 7.05 | 7.15 | 7.15 | 353,300 |
| Dec 18, 2023 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 608,200 |
| Dec 15, 2023 | 6.94 | 6.94 | 6.79 | 6.85 | 6.85 | 347,700 |
| Dec 14, 2023 | 6.90 | 6.98 | 6.89 | 6.98 | 6.98 | 624,500 |
| Dec 13, 2023 | 6.91 | 6.93 | 6.83 | 6.90 | 6.90 | 1,127,400 |
| Dec 12, 2023 | 6.89 | 6.90 | 6.79 | 6.83 | 6.83 | 193,200 |
| Dec 11, 2023 | 6.83 | 6.87 | 6.82 | 6.87 | 6.87 | 173,300 |
| Dec 8, 2023 | 6.84 | 6.94 | 6.84 | 6.89 | 6.89 | 378,700 |
| Dec 7, 2023 | 6.90 | 6.94 | 6.80 | 6.81 | 6.81 | 319,700 |
| Dec 6, 2023 | 6.89 | 6.94 | 6.84 | 6.87 | 6.87 | 313,000 |
| Dec 5, 2023 | 6.82 | 6.93 | 6.78 | 6.78 | 6.78 | 398,800 |
| Dec 4, 2023 | 6.95 | 7.00 | 6.82 | 6.86 | 6.86 | 276,400 |
| Dec 1, 2023 | 6.84 | 7.09 | 6.83 | 7.07 | 7.07 | 942,500 |
| Nov 30, 2023 | 6.78 | 6.81 | 6.72 | 6.75 | 6.75 | 203,200 |
| Nov 29, 2023 | 6.87 | 6.88 | 6.78 | 6.78 | 6.78 | 469,100 |
| Nov 28, 2023 | 6.85 | 6.95 | 6.85 | 6.94 | 6.94 | 298,000 |
| Nov 27, 2023 | 6.85 | 6.89 | 6.79 | 6.79 | 6.79 | 166,700 |
| Nov 24, 2023 | 6.85 | 6.94 | 6.85 | 6.88 | 6.88 | 211,500 |
| Nov 23, 2023 | 6.82 | 6.86 | 6.80 | 6.84 | 6.84 | 48,800 |
| Nov 22, 2023 | 6.99 | 6.99 | 6.84 | 6.84 | 6.84 | 292,800 |
| Nov 21, 2023 | 7.01 | 7.05 | 6.95 | 6.97 | 6.97 | 408,000 |
| Nov 20, 2023 | 6.96 | 7.11 | 6.96 | 6.99 | 6.99 | 446,500 |
| Nov 17, 2023 | 6.97 | 7.01 | 6.96 | 6.97 | 6.97 | 512,900 |
| Nov 16, 2023 | 6.92 | 6.95 | 6.82 | 6.92 | 6.92 | 267,900 |
| Nov 15, 2023 | 7.04 | 7.08 | 6.90 | 6.92 | 6.92 | 630,000 |
Related Tickers
LIF.TO Labrador Iron Ore Royalty Corporation
28.99
-0.03%
MT ArcelorMittal S.A.
25.27
+3.18%
STLC.TO Stelco Holdings Inc.
68.14
-0.41%
ASTL.TO Algoma Steel Group Inc.
15.23
-0.07%
MGX.AX Mount Gibson Iron Limited
0.3000
-1.64%
GRR.AX Grange Resources Limited
0.2300
-2.13%
RS Reliance, Inc.
310.44
+0.15%
MTUS Metallus Inc.
14.49
-2.03%
RDUS Radius Recycling, Inc.
17.73
+2.19%
CLF Cleveland-Cliffs Inc.
11.04
-3.66%