Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Caelan Capital Corp (CSE: CDN )

0.1500 +0.0050 (+3.45%)
Official Closing Price Updated: 3:09 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Apr 29, 2024 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Apr 26, 2024 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Apr 25, 2024 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Apr 24, 2024 0.1500 0.1500 0.1500 0.1500 32,500 -0.01(-6.25%)
Apr 23, 2024 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Apr 22, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.01(+6.67%)
Apr 17, 2024 0.1500 0.1500 0 +0.00(+0.00%)
Apr 16, 2024 0.1600 0.1600 0.1500 0.1500 3,000 -0.01(-6.25%)
Apr 15, 2024 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Apr 12, 2024 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Apr 11, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Apr 10, 2024 0.1550 0.1600 0.1550 0.1600 3,500 -0.01(-3.03%)
Apr 09, 2024 0.1650 0.1650 0.1650 0.1650 7,500 -0.01(-2.94%)
Apr 08, 2024 0.1700 0.1700 0.1700 0.1700 12,500 +0.01(+6.25%)
Apr 05, 2024 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+6.67%)
Apr 04, 2024 0.1500 0.1500 0.1500 0.1500 16,000 -0.01(-6.25%)
Apr 03, 2024 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Apr 02, 2024 0.1700 0.1700 0.1600 0.1600 37,000 -0.01(-5.88%)
Apr 01, 2024 0.1700 0.1700 0.1700 0.1700 17,000 +0.00(+0.00%)
Mar 28, 2024 0.1700 0 -0.01(-5.56%)
Mar 25, 2024 0.1800 0.1800 0 -0.01(-2.70%)
Mar 22, 2024 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Mar 21, 2024 0.1850 0.1850 0.1850 0.1850 49,000 +0.01(+2.78%)
Mar 15, 2024 0.1800 0 -0.01(-2.70%)
Mar 14, 2024 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Mar 13, 2024 0.1850 0.1850 0.1850 0.1850 1,500 +0.00(+0.00%)
Mar 12, 2024 0.1850 0.1850 0.1850 0.1850 500 +0.00(+0.00%)
Mar 04, 2024 0.1850 0 +0.00(+0.00%)
Mar 01, 2024 0.1850 0.1850 0.1800 0.1850 5,066 +0.01(+2.78%)
Feb 26, 2024 0.1800 0.1800 0 +0.00(+0.00%)
Feb 22, 2024 0.1800 0.1800 0 -0.01(-5.26%)
Feb 21, 2024 0.2000 0.2000 0.1900 0.1900 12,000 +0.00(+0.00%)
Feb 20, 2024 0.2000 0.2000 0.1900 0.1900 3,000 -0.01(-5.00%)
Feb 16, 2024 0.2000 0 +0.00(+0.00%)
Feb 15, 2024 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Feb 14, 2024 0.1850 0.2000 0.1850 0.2000 16,600 +0.00(+0.00%)
Feb 12, 2024 0.2000 0.2000 0 +0.00(+0.00%)
Feb 09, 2024 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Feb 08, 2024 0.2000 0.2000 0.1900 0.2000 11,500 -0.00(-2.44%)
Feb 07, 2024 0.2100 0.2100 0.2050 0.2050 5,500 -0.01(-2.38%)
Feb 06, 2024 0.2200 0.2200 0.2100 0.2100 20,000 -0.01(-4.55%)
Feb 05, 2024 0.2500 0.2500 0.2200 0.2200 33,100 -0.04(-15.38%)
Feb 02, 2024 0.2600 0.2600 0.2600 0.2600 1,000 -0.01(-1.89%)
Feb 01, 2024 0.2600 0.2650 0.2600 0.2650 3,500 +0.02(+6.00%)
Jan 31, 2024 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Jan 30, 2024 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Jan 29, 2024 0.2600 0.2600 0.2400 0.2500 34,350 -0.02(-7.41%)
Jan 26, 2024 0.3000 0.3000 0.2700 0.2700 18,000 -0.03(-11.48%)
Jan 25, 2024 0.3050 0.3050 0.3050 0.3050 4,000 -0.01(-1.61%)
Jan 23, 2024 0.3100 0.3100 0 -0.01(-1.59%)
Jan 18, 2024 0.3150 0 +0.01(+1.61%)
Jan 17, 2024 0.3100 0.3100 0.3100 0.3100 500 +0.01(+1.64%)
Jan 16, 2024 0.3050 0.3050 0.3050 0.3050 500 -0.01(-3.17%)
Jan 15, 2024 0.3000 0.3150 0.3000 0.3150 3,500 +0.01(+1.61%)
Jan 12, 2024 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Jan 11, 2024 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Jan 10, 2024 0.3200 0.3200 0.3100 0.3100 3,000 -0.02(-4.62%)
Jan 09, 2024 0.3250 0.3250 0.3250 0.3250 19,500 +0.01(+1.56%)
Jan 08, 2024 0.3300 0.3300 0.3200 0.3200 12,100 -0.01(-3.03%)
Jan 02, 2024 0.3300 0.3300 0 -0.01(-2.94%)
Dec 28, 2023 0.3400 0 -0.02(-5.56%)
Dec 27, 2023 0.3800 0.3800 0.3600 0.3600 3,646 -0.03(-7.69%)
Dec 22, 2023 0.3900 0 -0.01(-1.27%)
Dec 21, 2023 0.3950 0.3950 0.3950 0.3950 2,000 +0.00(+0.00%)
Dec 20, 2023 0.3950 0.3950 0.3950 0.3950 2,000 -0.01(-1.25%)
Dec 19, 2023 0.3900 0.4100 0.3700 0.4000 24,500 +0.01(+1.27%)
Dec 18, 2023 0.3950 0.3950 0.3950 0.3950 1,000 -0.01(-1.25%)
Dec 15, 2023 0.4000 0.4000 0.4000 0.4000 1,500 +0.00(+0.00%)
Dec 14, 2023 0.4000 0.4000 0.4000 0.4000 6,080 +0.01(+1.27%)
Dec 13, 2023 0.3950 0.3950 0.3700 0.3950 11,000 +0.00(+0.00%)
Dec 12, 2023 0.3950 0.3950 0.3950 0.3950 1,500 +0.00(+0.00%)
Dec 11, 2023 0.3800 0.3950 0.3800 0.3950 15,920 -0.01(-1.25%)
Dec 08, 2023 0.4100 0.4100 0.4000 0.4000 2,000 -0.02(-4.76%)
Dec 07, 2023 0.3400 0.4200 0.3400 0.4200 40,400 +0.08(+25.37%)
Dec 06, 2023 0.3350 0.3350 0.3350 0.3350 1,800 -0.01(-1.47%)
Dec 05, 2023 0.3300 0.3400 0.3300 0.3400 3,000 +0.01(+3.03%)
Dec 04, 2023 0.3300 0.3300 0.3300 0.3300 2,500 -0.01(-2.94%)
Dec 01, 2023 0.3250 0.3400 0.3250 0.3400 3,000 +0.02(+6.25%)
Nov 30, 2023 0.3200 0.3200 0.3200 0.3200 2,290 +0.00(+0.00%)
Nov 29, 2023 0.3100 0.3200 0.3100 0.3200 2,000 +0.02(+6.67%)
Nov 28, 2023 0.3100 0.3100 0.3000 0.3000 3,500 -0.01(-1.64%)
Nov 27, 2023 0.3050 0.3050 0.3050 0.3050 1,500 +0.01(+1.67%)
Nov 23, 2023 0.3000 0.3000 200 -0.01(-1.64%)
Nov 21, 2023 0.3050 0.3050 0 +0.00(+0.00%)
Nov 20, 2023 0.3000 0.3050 0.3000 0.3050 1,923 -0.01(-1.61%)
Nov 17, 2023 0.3050 0.3100 0.3050 0.3100 1,500 +0.01(+1.64%)
Nov 16, 2023 0.3050 0.3050 0.3050 0.3050 6,000 +0.00(+0.00%)
Nov 15, 2023 0.3050 0.3050 0.3050 0.3050 6,500 +0.00(+0.00%)
Nov 14, 2023 0.3050 0.3050 0.3050 0.3050 1,500 +0.01(+1.67%)
Nov 13, 2023 0.2950 0.3000 0.2950 0.3000 19,550 +0.01(+3.45%)
Nov 10, 2023 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Nov 09, 2023 0.2800 0.2800 0.2800 0.2800 7,250 +0.02(+7.69%)
Nov 08, 2023 0.3000 0.3000 0.2600 0.2600 9,000 -0.04(-14.75%)
Nov 07, 2023 0.3400 0.3400 0.3050 0.3050 15,000 -0.04(-12.86%)
Nov 03, 2023 0.3500 0 -0.02(-5.41%)
Nov 02, 2023 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Oct 30, 2023 0.3700 0.3700 0 +0.01(+1.37%)
Oct 27, 2023 0.3500 0.3650 0.3500 0.3650 4,000 +0.03(+10.61%)
Oct 26, 2023 0.3400 0.3400 0.3300 0.3300 1,500 -0.01(-2.94%)
Oct 25, 2023 0.3500 0.3500 0.3400 0.3400 2,575 -0.01(-2.86%)
Oct 24, 2023 0.3700 0.3700 0.3500 0.3500 3,900 -0.02(-5.41%)
Oct 23, 2023 0.3800 0.3850 0.3700 0.3700 2,500 +0.00(+0.00%)
Oct 20, 2023 0.3400 0.3800 0.3200 0.3700 25,000 +0.02(+5.71%)
Oct 19, 2023 0.3900 0.3900 0.3100 0.3500 34,800 -0.05(-12.50%)
Oct 18, 2023 0.4000 0.4000 0.4000 0.4000 1,400 +0.00(+0.00%)
Oct 17, 2023 0.4000 0.4000 0.4000 0.4000 7,411 +0.00(+0.00%)
Oct 16, 2023 0.4000 0.4000 0.4000 0.4000 18,500 -0.02(-4.76%)
Oct 13, 2023 0.4200 0.4200 0.4200 0.4200 2,000 +0.01(+1.20%)
Oct 12, 2023 0.4400 0.4400 0.4100 0.4150 9,000 -0.04(-7.78%)
Oct 11, 2023 0.4500 0.4500 0.4500 0.4500 3,102 +0.00(+0.00%)
Oct 10, 2023 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Oct 06, 2023 0.4500 0 -0.02(-5.26%)
Oct 05, 2023 0.4750 0.4750 0.4750 0.4750 1,000 +0.00(+0.00%)
Oct 04, 2023 0.4750 0.4750 0.4750 0.4750 1,000 +0.01(+2.15%)
Oct 03, 2023 0.4650 0.4650 0.4650 0.4650 500 +0.02(+3.33%)
Oct 02, 2023 0.4500 0.4650 0.4500 0.4500 5,000 -0.02(-4.26%)
Sep 29, 2023 0.5000 0.5000 0.4700 0.4700 5,500 -0.03(-6.00%)
Sep 28, 2023 0.5400 0.5600 0.4500 0.5000 25,740 -0.06(-10.71%)
Sep 27, 2023 0.6000 0.6000 0.5600 0.5600 7,000 -0.06(-9.68%)
Sep 26, 2023 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Sep 25, 2023 0.6400 0.6400 0.6200 0.6200 2,000 -0.04(-6.06%)
Sep 22, 2023 0.6600 0.6600 0.6600 0.6600 500 +0.00(+0.00%)
Sep 21, 2023 0.6800 0.6800 0.6600 0.6600 3,000 -0.03(-4.35%)
Sep 20, 2023 0.7200 0.7200 0.6900 0.6900 7,500 -0.03(-4.17%)
Sep 19, 2023 0.7100 0.7200 0.7100 0.7200 3,000 +0.01(+1.41%)
Sep 18, 2023 0.7200 0.7200 0.7100 0.7100 5,500 +0.00(+0.00%)
Sep 15, 2023 0.7200 0.7200 0.7100 0.7100 2,400 +0.00(+0.00%)
Sep 14, 2023 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.00%)
Sep 12, 2023 0.7100 0.7100 0 -0.04(-5.33%)
Sep 11, 2023 0.7600 0.7600 0.7400 0.7500 6,500 -0.01(-1.32%)
Sep 08, 2023 0.7600 0.7600 0.7600 0.7600 500 +0.00(+0.00%)
Sep 07, 2023 0.7500 0.7600 0.7500 0.7600 4,000 +0.00(+0.00%)
Sep 06, 2023 0.7600 0.7600 0.7600 0.7600 4,000 +0.00(+0.00%)
Sep 05, 2023 0.7600 0.7600 0.7600 0.7600 1,000 -0.02(-2.56%)
Sep 01, 2023 0.7800 0 +0.02(+2.63%)
Aug 31, 2023 0.7600 0.7600 0.7600 0.7600 1,500 -0.02(-2.56%)
Aug 30, 2023 0.7600 0.7800 0.7600 0.7800 3,500 +0.00(+0.00%)
Aug 29, 2023 0.7800 0.7800 0.7800 0.7800 4,250 +0.02(+2.63%)
Aug 28, 2023 0.7700 0.7700 0.7600 0.7600 9,017 +0.00(+0.00%)
Aug 25, 2023 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
Aug 24, 2023 0.7500 0.7700 0.7400 0.7600 13,499 +0.00(+0.00%)
Aug 23, 2023 0.7600 0.7600 0.7200 0.7600 12,500 +0.00(+0.00%)
Aug 22, 2023 0.7700 0.8500 0.7600 0.7600 32,780 +0.02(+2.70%)
Aug 21, 2023 0.7000 0.7700 0.6900 0.7400 92,972 +0.06(+8.82%)
Aug 18, 2023 0.6600 0.7000 0.6600 0.6800 3,500 -0.05(-6.85%)
Aug 17, 2023 0.7400 0.7500 0.6400 0.7300 43,385 -0.03(-3.95%)
Aug 16, 2023 0.7400 0.7600 0.7400 0.7600 5,500 +0.00(+0.00%)
Aug 15, 2023 0.7600 0.7600 0.7600 0.7600 2,000 +0.00(+0.00%)
Aug 14, 2023 0.8700 0.8700 0.7600 0.7600 37,083 -0.09(-10.59%)
Aug 11, 2023 0.8700 0.8900 0.8500 0.8500 25,500 -0.01(-1.16%)
Aug 10, 2023 0.9600 0.9600 0.8600 0.8600 44,326 -0.12(-12.24%)
Aug 09, 2023 1.000 1.030 0.9500 0.9800 14,500 +0.05(+5.38%)
Aug 08, 2023 0.9300 1.000 0.9000 0.9300 34,068 -0.01(-1.06%)
Aug 04, 2023 0.9400 0 +0.07(+8.05%)
Aug 03, 2023 0.9000 0.9000 0.8700 0.8700 3,000 -0.07(-7.45%)
Aug 02, 2023 0.9400 0.9400 0.9400 0.9400 1,000 -0.01(-1.05%)
Aug 01, 2023 0.9100 0.9500 0.9000 0.9500 9,500 +0.05(+5.56%)
Jul 31, 2023 0.8600 0.9000 0.8500 0.9000 9,425 +0.01(+1.12%)
Jul 28, 2023 0.9000 0.9000 0.8600 0.8900 10,318 -0.01(-1.11%)
Jul 27, 2023 0.9800 0.9800 0.9000 0.9000 6,500 -0.10(-10.00%)
Jul 25, 2023 0.9800 1.000 100 +0.00(+0.00%)
Jul 24, 2023 1.000 1.000 1.000 1.000 3,920 +0.00(+0.00%)
Jul 21, 2023 1.000 1.000 1.000 1.000 200 -0.01(-0.99%)
Jul 20, 2023 1.010 1.010 1.010 1.010 500 +0.01(+1.00%)
Jul 19, 2023 1.000 1.000 1.000 1.000 6,000 -0.03(-2.91%)
Jul 17, 2023 1.030 1.030 100 -0.06(-5.50%)
Jul 14, 2023 1.090 1.090 1.060 1.090 4,311 +0.01(+0.93%)
Jul 13, 2023 1.070 1.090 1.040 1.080 4,250 +0.05(+4.85%)
Jul 12, 2023 1.040 1.040 1.030 1.030 3,300 -0.01(-0.96%)
Jul 11, 2023 1.030 1.100 1.030 1.040 8,374 +0.02(+1.96%)
Jul 10, 2023 1.000 1.030 1.000 1.020 11,350 +0.02(+2.00%)
Jul 07, 2023 0.9400 1.030 0.9000 1.000 15,050 +0.04(+4.17%)
Jul 06, 2023 1.000 1.000 0.9600 0.9600 4,365 -0.07(-6.80%)
Jul 05, 2023 1.030 1.060 1.000 1.030 21,161 -0.02(-1.90%)
Jul 04, 2023 1.180 1.180 1.040 1.050 27,185 -0.15(-12.50%)
Jun 30, 2023 1.200 0 +0.00(+0.00%)
Jun 29, 2023 1.200 1.210 1.200 1.200 8,997 +0.02(+1.69%)
Jun 28, 2023 1.250 1.250 1.180 1.180 5,660 -0.08(-6.35%)
Jun 27, 2023 1.290 1.310 1.180 1.260 25,310 -0.03(-2.33%)
Jun 26, 2023 1.310 1.330 1.270 1.290 9,785 -0.06(-4.44%)
Jun 23, 2023 1.220 1.520 1.220 1.350 28,450 +0.15(+12.50%)
Jun 22, 2023 1.190 1.220 1.190 1.200 13,150 +0.02(+1.69%)
Jun 21, 2023 1.190 1.210 1.150 1.180 16,418 +0.01(+0.85%)
Jun 20, 2023 1.150 1.180 1.150 1.170 27,940 +0.03(+2.63%)
Jun 19, 2023 1.120 1.140 1.120 1.140 8,300 +0.02(+1.79%)
Jun 16, 2023 1.220 1.240 1.120 1.120 13,750 -0.11(-8.94%)
Jun 15, 2023 1.120 1.230 1.120 1.230 12,900 -0.19(-13.38%)
May 08, 2023 1.350 1.420 1.350 1.420 27,900 +0.14(+10.94%)
May 05, 2023 1.190 1.320 1.190 1.280 49,588 +0.10(+8.47%)
May 04, 2023 1.360 1.360 1.180 1.180 42,100 -0.21(-15.11%)
May 03, 2023 1.420 1.420 1.380 1.390 12,894 -0.05(-3.47%)
May 02, 2023 1.370 1.450 1.350 1.440 15,813 +0.08(+5.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.