ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Canagold Res Ltd (TSX:CCM)

0.6500 -0.0200 (-2.99%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.6400 0.6900 0.6400 0.6500 234,316 -0.02(-2.99%)
Feb 26, 2026 0.5700 0.6900 0.5700 0.6700 206,476 +0.12(+21.82%)
Feb 25, 2026 0.5600 0.5600 0.5500 0.5500 20,139 +0.00(+0.00%)
Feb 24, 2026 0.5500 0.5800 0.5500 0.5500 32,567 -0.02(-3.51%)
Feb 23, 2026 0.5700 0.5800 0.5700 0.5700 11,162 +0.00(+0.00%)
Feb 20, 2026 0.5900 0.5900 0.5600 0.5700 47,805 +0.01(+1.79%)
Feb 19, 2026 0.5600 0.5600 0.5500 0.5600 22,504 -0.02(-3.45%)
Feb 18, 2026 0.5400 0.5800 0.5300 0.5800 17,759 +0.03(+5.45%)
Feb 17, 2026 0.5600 0.5600 0.5400 0.5500 33,315 +0.00(+0.00%)
Feb 13, 2026 0.5500 0 +0.04(+7.84%)
Feb 12, 2026 0.5800 0.5900 0.4200 0.5100 230,188 -0.07(-12.07%)
Feb 11, 2026 0.6300 0.6300 0.5600 0.5800 86,033 -0.02(-3.33%)
Feb 10, 2026 0.5800 0.6000 0.5700 0.6000 19,003 +0.01(+1.69%)
Feb 09, 2026 0.5900 0.6000 0.5800 0.5900 16,020 -0.01(-1.67%)
Feb 06, 2026 0.4800 0.6200 0.4800 0.6000 66,460 +0.03(+5.26%)
Feb 05, 2026 0.5600 0.5700 0.5500 0.5700 20,164 -0.01(-1.72%)
Feb 04, 2026 0.6200 0.6300 0.5800 0.5800 23,137 -0.01(-1.69%)
Feb 03, 2026 0.6200 0.6200 0.5900 0.5900 40,736 -0.03(-4.84%)
Feb 02, 2026 0.5600 0.6200 0.5600 0.6200 59,247 +0.04(+6.90%)
Jan 30, 2026 0.6000 0.6600 0.5100 0.5800 348,007 -0.08(-12.12%)
Jan 29, 2026 0.7000 0.7000 0.6300 0.6600 68,970 -0.01(-1.49%)
Jan 28, 2026 0.6900 0.6900 0.6600 0.6700 90,482 -0.02(-2.90%)
Jan 27, 2026 0.6900 0.7000 0.6600 0.6900 93,217 +0.00(+0.00%)
Jan 26, 2026 0.6800 0.7500 0.6800 0.6900 286,024 +0.03(+4.55%)
Jan 23, 2026 0.6900 0.6900 0.6500 0.6600 51,118 -0.03(-4.35%)
Jan 22, 2026 0.7000 0.7000 0.6600 0.6900 82,018 -0.01(-1.43%)
Jan 21, 2026 0.7200 0.7200 0.6700 0.7000 105,954 +0.00(+0.00%)
Jan 20, 2026 0.7400 0.7400 0.6800 0.7000 162,520 -0.04(-5.41%)
Jan 19, 2026 0.5800 0.7900 0.5800 0.7400 431,793 +0.17(+29.82%)
Jan 16, 2026 0.5200 0.5700 0.5200 0.5700 131,315 +0.06(+11.76%)
Jan 15, 2026 0.5200 0.5200 0.5100 0.5100 16,675 +0.01(+2.00%)
Jan 14, 2026 0.5100 0.5100 0.5000 0.5000 33,884 -0.01(-1.96%)
Jan 13, 2026 0.5200 0.5200 0.5000 0.5100 37,982 +0.00(+0.00%)
Jan 12, 2026 0.5200 0.5200 0.5100 0.5100 31,715 -0.01(-1.92%)
Jan 09, 2026 0.5200 0.5500 0.5000 0.5200 142,314 +0.00(+0.00%)
Jan 08, 2026 0.5000 0.5300 0.4950 0.5200 188,518 +0.03(+5.05%)
Jan 07, 2026 0.4450 0.4950 0.4400 0.4950 130,867 +0.05(+11.24%)
Jan 06, 2026 0.4400 0.4450 0.4350 0.4450 17,633 +0.01(+2.30%)
Jan 05, 2026 0.4500 0.4500 0.4350 0.4350 37,540 -0.03(-5.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.