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)

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.5900 0.5900 0.5700 0.5700 17,037 +0.00(+0.00%)
Apr 16, 2026 0.5900 0.6000 0.5700 0.5700 6,012 +0.00(+0.00%)
Apr 15, 2026 0.5800 0.5800 0.5700 0.5700 7,700 -0.01(-1.72%)
Apr 14, 2026 0.6200 0.6200 0.5700 0.5800 35,868 +0.00(+0.00%)
Apr 13, 2026 0.6000 0.6100 0.5800 0.5800 13,923 -0.02(-3.33%)
Apr 10, 2026 0.6100 0.6100 0.5900 0.6000 2,879 +0.01(+1.69%)
Apr 09, 2026 0.5700 0.6100 0.5700 0.5900 9,988 +0.02(+3.51%)
Apr 08, 2026 0.6000 0.6000 0.5700 0.5700 22,090 -0.02(-3.39%)
Apr 07, 2026 0.5500 0.6000 0.5500 0.5900 34,425 +0.02(+3.51%)
Apr 06, 2026 0.5600 0.5900 0.5600 0.5700 20,166 +0.02(+3.64%)
Apr 02, 2026 0.5500 0 -0.02(-3.51%)
Apr 01, 2026 0.5700 0.5800 0.5100 0.5700 108,220 +0.02(+3.64%)
Mar 31, 2026 0.5900 0.5900 0.5200 0.5500 13,956 +0.03(+5.77%)
Mar 30, 2026 0.5400 0.5500 0.5100 0.5200 27,230 -0.01(-1.89%)
Mar 27, 2026 0.4900 0.5300 0.4850 0.5300 55,799 +0.02(+3.92%)
Mar 26, 2026 0.5200 0.5300 0.5100 0.5100 32,931 -0.02(-3.77%)
Mar 25, 2026 0.5700 0.5700 0.5300 0.5300 13,654 +0.02(+3.92%)
Mar 24, 2026 0.5200 0.5500 0.5000 0.5100 50,972 -0.03(-5.56%)
Mar 23, 2026 0.5200 0.5400 0.5200 0.5400 29,026 +0.01(+1.89%)
Mar 20, 2026 0.5400 0.5400 0.5200 0.5300 81,883 -0.02(-3.64%)
Mar 19, 2026 0.5200 0.5500 0.4500 0.5500 165,297 -0.01(-1.79%)
Mar 18, 2026 0.6000 0.6000 0.5300 0.5600 30,880 -0.01(-1.75%)
Mar 17, 2026 0.5700 0.5800 0.5600 0.5700 37,781 +0.01(+1.79%)
Mar 16, 2026 0.5700 0.5700 0.5300 0.5600 44,124 -0.02(-3.45%)
Mar 13, 2026 0.6400 0.6400 0.5600 0.5800 79,891 +0.00(+0.00%)
Mar 12, 2026 0.5900 0.5900 0.5800 0.5800 19,617 -0.02(-3.33%)
Mar 11, 2026 0.6300 0.6300 0.6000 0.6000 11,102 +0.00(+0.00%)
Mar 10, 2026 0.6700 0.6700 0.6000 0.6000 23,250 +0.02(+3.45%)
Mar 09, 2026 0.6100 0.6100 0.5700 0.5800 36,582 -0.03(-4.92%)
Mar 06, 2026 0.6500 0.6500 0.5700 0.6100 52,470 -0.01(-1.61%)
Mar 05, 2026 0.6900 0.6900 0.5600 0.6200 43,337 +0.00(+0.00%)
Mar 04, 2026 0.6300 0.6500 0.6100 0.6200 27,590 +0.00(+0.00%)
Mar 03, 2026 0.7200 0.7200 0.6100 0.6200 80,780 -0.06(-8.82%)
Mar 02, 2026 0.6300 0.7200 0.6300 0.6800 137,997 +0.03(+4.62%)
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%)
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.