Champion Iron Limited (CIA.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 6.21 | 6.21 | 6.09 | 6.17 | 6.17 | 324,300 |
| 24 Apr 2024 | 5.96 | 6.22 | 5.95 | 6.22 | 6.22 | 288,700 |
| 23 Apr 2024 | 5.92 | 5.97 | 5.82 | 5.97 | 5.97 | 176,900 |
| 22 Apr 2024 | 5.86 | 5.94 | 5.86 | 5.93 | 5.93 | 231,500 |
| 19 Apr 2024 | 5.86 | 5.94 | 5.85 | 5.88 | 5.88 | 221,800 |
| 18 Apr 2024 | 6.09 | 6.09 | 5.85 | 5.88 | 5.88 | 136,500 |
| 17 Apr 2024 | 5.85 | 6.06 | 5.85 | 6.01 | 6.01 | 334,000 |
| 16 Apr 2024 | 5.99 | 5.99 | 5.76 | 5.77 | 5.77 | 572,500 |
| 15 Apr 2024 | 6.16 | 6.23 | 6.07 | 6.08 | 6.08 | 216,100 |
| 12 Apr 2024 | 6.21 | 6.29 | 6.12 | 6.12 | 6.12 | 217,900 |
| 11 Apr 2024 | 6.16 | 6.21 | 6.08 | 6.19 | 6.19 | 286,800 |
| 10 Apr 2024 | 6.11 | 6.16 | 6.06 | 6.08 | 6.08 | 157,200 |
| 09 Apr 2024 | 6.13 | 6.21 | 6.04 | 6.07 | 6.07 | 364,200 |
| 08 Apr 2024 | 5.99 | 6.10 | 5.99 | 6.05 | 6.05 | 198,200 |
| 05 Apr 2024 | 6.02 | 6.06 | 5.95 | 5.97 | 5.97 | 765,800 |
| 04 Apr 2024 | 6.37 | 6.43 | 6.22 | 6.23 | 6.23 | 318,900 |
| 03 Apr 2024 | 6.43 | 6.45 | 6.36 | 6.40 | 6.40 | 136,300 |
| 02 Apr 2024 | 6.45 | 6.51 | 6.41 | 6.48 | 6.48 | 211,700 |
| 01 Apr 2024 | 6.42 | 6.57 | 6.39 | 6.43 | 6.43 | 205,100 |
| 28 Mar 2024 | 6.48 | 6.52 | 6.42 | 6.42 | 6.42 | 68,300 |
| 27 Mar 2024 | 6.44 | 6.55 | 6.40 | 6.47 | 6.47 | 195,600 |
| 26 Mar 2024 | 6.44 | 6.44 | 6.36 | 6.43 | 6.43 | 191,200 |
| 25 Mar 2024 | 6.41 | 6.57 | 6.41 | 6.53 | 6.53 | 313,100 |
| 22 Mar 2024 | 6.35 | 6.37 | 6.30 | 6.35 | 6.35 | 87,100 |
| 21 Mar 2024 | 6.37 | 6.42 | 6.35 | 6.39 | 6.39 | 58,600 |
| 20 Mar 2024 | 6.27 | 6.34 | 6.19 | 6.34 | 6.34 | 138,200 |
| 19 Mar 2024 | 6.27 | 6.28 | 6.22 | 6.27 | 6.27 | 126,000 |
| 18 Mar 2024 | 6.34 | 6.34 | 6.17 | 6.20 | 6.20 | 482,600 |
| 15 Mar 2024 | 6.37 | 6.38 | 6.24 | 6.28 | 6.28 | 292,000 |
| 14 Mar 2024 | 6.46 | 6.46 | 6.30 | 6.40 | 6.40 | 499,700 |
| 13 Mar 2024 | 6.50 | 6.51 | 6.39 | 6.46 | 6.46 | 429,200 |
| 12 Mar 2024 | 6.31 | 6.54 | 6.31 | 6.50 | 6.50 | 393,900 |
| 11 Mar 2024 | 6.65 | 6.65 | 6.18 | 6.31 | 6.31 | 940,100 |
| 08 Mar 2024 | 6.98 | 6.98 | 6.85 | 6.90 | 6.90 | 102,300 |
| 07 Mar 2024 | 6.99 | 7.08 | 6.94 | 6.95 | 6.95 | 470,500 |
| 06 Mar 2024 | 6.98 | 7.06 | 6.91 | 6.92 | 6.92 | 417,100 |
| 05 Mar 2024 | 6.75 | 6.97 | 6.75 | 6.92 | 6.92 | 349,300 |
| 04 Mar 2024 | 6.94 | 6.94 | 6.80 | 6.80 | 6.80 | 217,600 |
| 01 Mar 2024 | 6.90 | 7.07 | 6.90 | 6.96 | 6.96 | 529,900 |
| 29 Feb 2024 | 6.83 | 6.91 | 6.76 | 6.84 | 6.84 | 291,600 |
| 28 Feb 2024 | 6.78 | 6.78 | 6.59 | 6.66 | 6.66 | 445,700 |
| 27 Feb 2024 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 385,600 |
| 26 Feb 2024 | 6.91 | 6.98 | 6.88 | 6.91 | 6.91 | 510,800 |
| 23 Feb 2024 | 6.90 | 6.94 | 6.86 | 6.90 | 6.90 | 102,800 |
| 22 Feb 2024 | 6.86 | 7.03 | 6.86 | 6.92 | 6.92 | 257,300 |
| 21 Feb 2024 | 6.94 | 6.94 | 6.78 | 6.81 | 6.81 | 281,300 |
| 20 Feb 2024 | 7.16 | 7.24 | 6.95 | 6.99 | 6.99 | 337,900 |
| 16 Feb 2024 | 7.25 | 7.35 | 7.23 | 7.30 | 7.30 | 142,600 |
| 15 Feb 2024 | 7.09 | 7.24 | 7.01 | 7.24 | 7.24 | 249,200 |
| 14 Feb 2024 | 7.05 | 7.07 | 7.00 | 7.05 | 7.05 | 224,800 |
| 13 Feb 2024 | 6.97 | 7.03 | 6.89 | 6.99 | 6.99 | 276,800 |
| 12 Feb 2024 | 7.09 | 7.20 | 7.09 | 7.12 | 7.12 | 98,000 |
| 09 Feb 2024 | 7.18 | 7.20 | 7.09 | 7.15 | 7.15 | 190,100 |
| 08 Feb 2024 | 7.23 | 7.23 | 7.09 | 7.15 | 7.15 | 137,200 |
| 07 Feb 2024 | 7.10 | 7.24 | 7.06 | 7.18 | 7.18 | 281,300 |
| 06 Feb 2024 | 6.87 | 7.01 | 6.77 | 6.97 | 6.97 | 463,600 |
| 05 Feb 2024 | 7.16 | 7.17 | 6.81 | 6.90 | 6.90 | 549,300 |
| 02 Feb 2024 | 7.41 | 7.50 | 7.32 | 7.32 | 7.32 | 503,400 |
| 01 Feb 2024 | 7.42 | 7.42 | 7.26 | 7.32 | 7.32 | 248,400 |
| 31 Jan 2024 | 7.52 | 7.58 | 7.28 | 7.30 | 7.30 | 597,500 |
| 30 Jan 2024 | 7.15 | 7.22 | 7.06 | 7.20 | 7.20 | 162,000 |
| 29 Jan 2024 | 7.09 | 7.17 | 7.08 | 7.13 | 7.13 | 72,800 |
| 26 Jan 2024 | 7.11 | 7.19 | 7.11 | 7.15 | 7.15 | 88,700 |
| 25 Jan 2024 | 7.20 | 7.29 | 7.13 | 7.17 | 7.17 | 390,700 |
| 24 Jan 2024 | 7.00 | 7.15 | 6.95 | 7.08 | 7.08 | 240,400 |
| 23 Jan 2024 | 6.76 | 6.93 | 6.76 | 6.89 | 6.89 | 247,900 |
| 22 Jan 2024 | 6.74 | 6.76 | 6.69 | 6.75 | 6.75 | 111,900 |
| 19 Jan 2024 | 6.87 | 6.87 | 6.77 | 6.78 | 6.78 | 227,500 |
| 18 Jan 2024 | 6.91 | 6.92 | 6.79 | 6.85 | 6.85 | 443,500 |
| 17 Jan 2024 | 7.10 | 7.13 | 6.88 | 6.90 | 6.90 | 459,100 |
| 16 Jan 2024 | 7.23 | 7.23 | 7.11 | 7.13 | 7.13 | 205,700 |
| 15 Jan 2024 | 7.35 | 7.39 | 7.27 | 7.39 | 7.39 | 249,400 |
| 12 Jan 2024 | 7.35 | 7.36 | 7.25 | 7.30 | 7.30 | 209,000 |
| 11 Jan 2024 | 7.44 | 7.44 | 7.27 | 7.32 | 7.32 | 236,300 |
| 10 Jan 2024 | 7.49 | 7.51 | 7.40 | 7.41 | 7.41 | 188,900 |
| 09 Jan 2024 | 7.63 | 7.70 | 7.49 | 7.49 | 7.49 | 469,600 |
| 08 Jan 2024 | 7.39 | 7.42 | 7.29 | 7.38 | 7.38 | 162,900 |
| 05 Jan 2024 | 7.59 | 7.59 | 7.41 | 7.48 | 7.48 | 702,100 |
| 04 Jan 2024 | 7.63 | 7.76 | 7.63 | 7.71 | 7.71 | 569,800 |
| 03 Jan 2024 | 7.54 | 7.59 | 7.47 | 7.55 | 7.55 | 264,000 |
| 02 Jan 2024 | 7.50 | 7.71 | 7.50 | 7.67 | 7.67 | 665,700 |
| 29 Dec 2023 | 7.45 | 7.50 | 7.36 | 7.46 | 7.46 | 301,200 |
| 28 Dec 2023 | 7.40 | 7.54 | 7.40 | 7.45 | 7.45 | 682,000 |
| 27 Dec 2023 | 7.23 | 7.38 | 7.23 | 7.34 | 7.34 | 368,400 |
| 22 Dec 2023 | 7.05 | 7.11 | 7.05 | 7.06 | 7.06 | 60,000 |
| 21 Dec 2023 | 7.03 | 7.11 | 7.03 | 7.06 | 7.06 | 246,200 |
| 20 Dec 2023 | 7.11 | 7.15 | 6.92 | 6.94 | 6.94 | 283,100 |
| 19 Dec 2023 | 7.05 | 7.18 | 7.05 | 7.15 | 7.15 | 353,300 |
| 18 Dec 2023 | 6.86 | 7.00 | 6.86 | 7.00 | 7.00 | 608,200 |
| 15 Dec 2023 | 6.94 | 6.94 | 6.79 | 6.85 | 6.85 | 347,700 |
| 14 Dec 2023 | 6.90 | 6.98 | 6.89 | 6.98 | 6.98 | 624,500 |
| 13 Dec 2023 | 6.91 | 6.93 | 6.83 | 6.90 | 6.90 | 1,127,400 |
| 12 Dec 2023 | 6.89 | 6.90 | 6.79 | 6.83 | 6.83 | 193,200 |
| 11 Dec 2023 | 6.83 | 6.87 | 6.82 | 6.87 | 6.87 | 173,300 |
| 08 Dec 2023 | 6.84 | 6.94 | 6.84 | 6.89 | 6.89 | 378,700 |
| 07 Dec 2023 | 6.90 | 6.94 | 6.80 | 6.81 | 6.81 | 319,700 |
| 06 Dec 2023 | 6.89 | 6.94 | 6.84 | 6.87 | 6.87 | 313,000 |
| 05 Dec 2023 | 6.82 | 6.93 | 6.78 | 6.78 | 6.78 | 398,800 |
| 04 Dec 2023 | 6.95 | 7.00 | 6.82 | 6.86 | 6.86 | 276,400 |
| 01 Dec 2023 | 6.84 | 7.09 | 6.83 | 7.07 | 7.07 | 942,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.