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)

0.5200 +0.0200 (+4.00%)
Streaming Delayed Price Updated: 3:28 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.4500 0.4600 0.4500 0.4600 2,932 +0.01(+2.22%)
Dec 31, 2025 0.4500 0 +0.00(+0.00%)
Dec 30, 2025 0.4750 0.4750 0.4300 0.4500 23,675 +0.02(+4.65%)
Dec 29, 2025 0.4450 0.4500 0.4300 0.4300 27,109 -0.03(-5.49%)
Dec 24, 2025 0.4550 0 +0.00(+0.00%)
Dec 23, 2025 0.4750 0.4750 0.4400 0.4550 10,265 +0.01(+1.11%)
Dec 22, 2025 0.4500 0.4600 0.4450 0.4500 76,282 +0.00(+0.00%)
Dec 19, 2025 0.4550 0.4800 0.4500 0.4500 62,435 +0.01(+2.27%)
Dec 18, 2025 0.4600 0.4600 0.4400 0.4400 8,100 -0.02(-3.30%)
Dec 17, 2025 0.4700 0.4700 0.4550 0.4550 7,587 +0.00(+0.00%)
Dec 16, 2025 0.4450 0.4550 0.4450 0.4550 4,790 +0.01(+2.25%)
Dec 15, 2025 0.4550 0.4550 0.4450 0.4450 17,112 -0.01(-2.20%)
Dec 12, 2025 0.4550 0.4600 0.4550 0.4550 4,429 -0.01(-1.09%)
Dec 11, 2025 0.4350 0.4700 0.4350 0.4600 33,400 +0.00(+0.00%)
Dec 10, 2025 0.4600 0.4600 0.4600 0.4600 500 +0.01(+2.22%)
Dec 09, 2025 0.4450 0.4700 0.4450 0.4500 12,660 -0.02(-3.23%)
Dec 08, 2025 0.4650 0.4650 0.4650 0.4650 1,207 -0.00(-1.06%)
Dec 05, 2025 0.4700 0.4700 0.4700 0.4700 9,013 +0.00(+0.00%)
Dec 04, 2025 0.4900 0.4950 0.4700 0.4700 88,878 +0.01(+3.30%)
Dec 03, 2025 0.4350 0.4700 0.4350 0.4550 17,686 +0.01(+2.25%)
Dec 02, 2025 0.4450 0.4450 0.4450 0.4450 613 +0.02(+4.71%)
Dec 01, 2025 0.4400 0.4450 0.4200 0.4250 38,988 +0.01(+1.19%)
Nov 28, 2025 0.4200 0.4200 0.4000 0.4200 28,041 +0.01(+2.44%)
Nov 27, 2025 0.4100 0.4100 0.4100 0.4100 6,318 +0.00(+0.00%)
Nov 26, 2025 0.4250 0.4250 0.4100 0.4100 55,542 -0.02(-3.53%)
Nov 25, 2025 0.4250 0.4250 0.4250 0.4250 10,038 +0.00(+0.00%)
Nov 21, 2025 0.4250 0 -0.01(-1.16%)
Nov 20, 2025 0.4300 0.4300 0.4300 0.4300 1,501 +0.01(+1.18%)
Nov 19, 2025 0.4250 0.4300 0.4250 0.4250 34,100 +0.00(+0.00%)
Nov 18, 2025 0.4300 0.4400 0.4250 0.4250 56,526 -0.01(-2.30%)
Nov 17, 2025 0.4250 0.4350 0.4250 0.4350 62,346 +0.02(+4.82%)
Nov 14, 2025 0.4300 0.4300 0.4000 0.4150 81,312 -0.01(-2.35%)
Nov 13, 2025 0.4500 0.4550 0.4250 0.4250 52,451 -0.03(-5.56%)
Nov 12, 2025 0.4550 0.4600 0.4500 0.4500 12,008 +0.00(+0.00%)
Nov 11, 2025 0.4550 0.4600 0.4500 0.4500 128,185 +0.00(+0.00%)
Nov 10, 2025 0.4650 0.4650 0.4500 0.4500 85,721 -0.01(-1.10%)
Nov 07, 2025 0.4600 0.4600 0.4550 0.4550 18,253 -0.01(-1.09%)
Nov 06, 2025 0.4600 0.4600 0.4550 0.4600 45,108 -0.01(-2.13%)
Nov 04, 2025 0.4700 190 -0.03(-5.05%)
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.