NYSEMKT:CEF
Central Fund of Canada Ltd Stock Price (Quote)
$21.42
-0.0800 (-0.372%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.96 | $23.07 | Wednesday, 8th May 2024 CEF stock ended at $21.42. This is 0.372% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.700% from a day low at $21.42 to a day high of $21.57. |
| 90 days | $18.04 | $23.07 | |
| 52 weeks | $16.73 | $23.07 |
| Date | Open | High | Low | Close | Volume |
| Apr 03, 2024 | $21.15 | $21.43 | $21.15 | $21.41 | 1 079 947 |
| Apr 02, 2024 | $20.75 | $21.09 | $20.71 | $21.05 | 850 438 |
| Apr 01, 2024 | $20.67 | $20.69 | $20.36 | $20.52 | 417 248 |
| Mar 28, 2024 | $20.19 | $20.37 | $20.12 | $20.34 | 508 669 |
| Mar 27, 2024 | $19.94 | $20.09 | $19.94 | $20.07 | 349 661 |
| Mar 26, 2024 | $20.01 | $20.03 | $19.85 | $19.90 | 317 255 |
| Mar 25, 2024 | $19.98 | $20.07 | $19.89 | $19.89 | 772 497 |
| Mar 22, 2024 | $20.03 | $20.11 | $19.88 | $19.91 | 314 616 |
| Mar 21, 2024 | $20.37 | $20.37 | $19.98 | $20.06 | 649 770 |
| Mar 20, 2024 | $19.93 | $20.37 | $19.93 | $20.30 | 372 154 |
| Mar 19, 2024 | $19.97 | $20.00 | $19.88 | $19.98 | 265 232 |
| Mar 18, 2024 | $20.08 | $20.12 | $19.99 | $20.03 | 370 656 |
| Mar 15, 2024 | $20.05 | $20.19 | $20.03 | $20.06 | 513 437 |
| Mar 14, 2024 | $20.04 | $20.04 | $19.91 | $19.98 | 258 626 |
| Mar 13, 2024 | $19.85 | $20.12 | $19.85 | $20.06 | 372 041 |
| Mar 12, 2024 | $19.86 | $19.86 | $19.69 | $19.74 | 363 199 |
| Mar 11, 2024 | $19.97 | $20.06 | $19.94 | $20.01 | 393 668 |
| Mar 08, 2024 | $19.91 | $20.11 | $19.85 | $19.94 | 467 099 |
| Mar 07, 2024 | $19.78 | $19.89 | $19.73 | $19.84 | 564 332 |
| Mar 06, 2024 | $19.57 | $19.77 | $19.56 | $19.69 | 431 534 |
| Mar 05, 2024 | $19.52 | $19.61 | $19.42 | $19.45 | 383 934 |
| Mar 04, 2024 | $19.14 | $19.42 | $19.12 | $19.40 | 479 388 |
| Mar 01, 2024 | $18.67 | $19.06 | $18.58 | $19.00 | 477 572 |
| Feb 29, 2024 | $18.57 | $18.66 | $18.56 | $18.59 | 304 949 |
| Feb 28, 2024 | $18.45 | $18.48 | $18.42 | $18.47 | 299 306 |
