CANELSON DRILLING INC ORD Historical Stock Prices

CDLRF 
$3.4712
*  
0.0415
1.21 %
Get CDLRF Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading CDLRF now


Community Rating:
View:    CDLRF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  3.4795  3.4712  3.4712 864
05/21/2015 3.4713 3.4796 3.4713 3.4713 864
05/20/2015 3.4297 3.4297 3.4297 3.4297 231
05/19/2015 3.3 3.3 3.3 3.3 00
05/18/2015 3.3 3.3 3.3 3.3 10,000
05/15/2015 3.3 3.3 3.3 3.3 250
05/14/2015 3.4472 3.4472 3.4472 3.4472 00
05/13/2015 3.4472 3.4472 3.4472 3.4472 00
05/12/2015 3.4472 3.4472 3.4472 3.4472 00
05/11/2015 3.4472 3.4472 3.4472 3.4472 218
05/08/2015 3.48 3.48 3.47 3.47 11,568
05/07/2015 3.6967 3.6967 3.6967 3.6967 00
05/06/2015 3.79 3.79 3.6884 3.6967 1,088
05/05/2015 3.9359 3.9359 3.9359 3.9359 200
05/04/2015 3.8243 3.8243 3.8161 3.8161 2,234
05/01/2015 3.7864 3.7864 3.7864 3.7864 16,129
04/30/2015 3.6248 3.6248 3.6248 3.6248 00
04/29/2015 3.6248 3.6248 3.6248 3.6248 00
04/28/2015 3.6248 3.6248 3.6248 3.6248 00
04/27/2015 3.6226 3.6248 3.6226 3.6248 3,135
04/24/2015 3.6263 3.6263 3.6263 3.6263 252
04/23/2015 3.5991 3.5991 3.5991 3.5991 00
04/22/2015 3.5991 3.5991 3.5991 3.5991 284
04/21/2015 3.5716 3.5716 3.5635 3.5635 1,591
04/20/2015 3.9076 3.9158 3.9076 3.9158 1,338
04/17/2015 3.8402 3.8402 3.8321 3.8321 1,868
04/16/2015 3.7313 3.7313 3.7313 3.7313 00
04/15/2015 3.7618 3.799 3.7313 3.7313 12,505
04/14/2015 3.4649 3.4649 3.4649 3.4649 00
04/13/2015 3.4649 3.4649 3.4649 3.4649 432
04/10/2015 3.4405 3.4405 3.4405 3.4405 00
04/09/2015 3.4405 3.4405 3.4405 3.4405 00
04/08/2015 3.4524 3.4524 3.4325 3.4405 6,987
04/07/2015 3.7393 3.7393 3.7393 3.7393 648
04/06/2015 3.301 3.5914 3.301 3.51 8,133
04/02/2015 3.216 3.2353 3.2081 3.2353 2,639
04/01/2015 3.0462 3.0462 3.0383 3.0383 670
03/31/2015 3.0382 3.0392 3.0382 3.0392 1,673
03/30/2015 3.1888 3.1888 3.1888 3.1888 390
03/27/2015 3.2791 3.2871 3.23 3.23 7,545
03/26/2015 3.1465 3.1465 3.1465 3.1465 00
03/25/2015 3.119 3.1473 3.119 3.1465 10,552
03/24/2015 3.19 3.19 3.19 3.19 101
03/23/2015 3.114 3.201 3.114 3.201 422
03/20/2015 3.0064 3.0911 3.0064 3.0714 16,502
03/19/2015 2.8364 3.0026 2.8286 2.895 1,450
03/18/2015 3 3 3 3 1,400
03/17/2015 2.9188 2.944 2.842 2.842 899
03/16/2015 2.7993 2.7993 2.7749 2.7913 1,700
03/13/2015 2.776 2.776 2.776 2.776 483
03/12/2015 2.956 3.0336 2.95 2.972 6,367
03/11/2015 2.9547 3.0073 2.9466 2.951 11,918
03/10/2015 3.0337 3.037 2.984 2.9919 6,124
03/09/2015 3.173 3.173 3.173 3.173 00
03/06/2015 3.173 3.173 3.173 3.173 100
03/05/2015 3.186 3.186 3.1699 3.1779 10,071
03/04/2015 3.3412 3.3412 3.3412 3.3412 00
03/03/2015 3.3492 3.3492 3.3412 3.3412 1,590
03/02/2015 3.1757 3.1757 3.1757 3.1757 7,649
02/27/2015 3.1464 3.1464 3.1464 3.1464 00
02/26/2015 3.1464 3.1464 3.1464 3.1464 00
02/25/2015 3.1464 3.1464 3.1464 3.1464 00
02/24/2015 3.4517 3.4517 3.1464 3.1464 3,426
02/23/2015 3.09 3.1718 3.09 3.1597 4,481
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?