Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CCReB Advisors Inc. (276A) Historical Prices

JP:276A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20264,350.004,495.004,260.004,410.004,410.00+0.11%53,7001.34
Oct 29, 20264,430.004,460.004,285.004,405.004,405.00-2.11%59,0001.48
Oct 28, 20264,550.004,700.004,460.004,500.004,500.00-2.07%69,9001.79
Oct 27, 20264,305.004,650.004,225.004,595.004,595.00+10.32%132,7003.55
Oct 26, 20264,060.004,235.003,970.004,165.004,165.00+0.97%72,9001.98
Oct 23, 20264,145.004,330.004,090.004,125.004,125.00-4.29%99,7002.77
Oct 22, 20264,900.004,925.004,220.004,310.004,310.00-3.79%456,60015.78
Oct 21, 20264,200.004,480.004,185.004,480.004,480.00+18.52%91,1003.28
Oct 20, 20263,850.003,970.003,725.003,780.003,780.00-0.92%58,0002.12
Oct 19, 20264,100.004,265.003,810.003,815.003,815.00-6.61%104,3003.97
Oct 16, 20264,135.004,525.004,050.004,085.004,085.00+0.49%203,0008.56
Oct 15, 20264,110.004,170.003,990.004,065.004,065.00-1.22%58,8002.58
Oct 14, 20264,115.004,175.003,980.004,115.004,115.00+0.00%44,4001.87
Oct 13, 20264,175.004,270.003,965.004,115.004,115.00-1.44%49,2002.05
Oct 12, 20264,175.004,300.004,155.004,175.004,175.00+0.00%00.00
Oct 09, 20264,300.004,300.004,155.004,175.004,175.00-3.80%21,1000.69
Oct 08, 20264,340.004,340.004,235.004,340.004,340.00+0.93%20,5000.67
Oct 07, 20264,205.004,300.004,200.004,300.004,300.00+3.37%21,5000.70
Oct 06, 20264,100.004,200.004,100.004,160.004,160.00+0.97%12,7000.41
Oct 05, 20264,195.004,215.004,120.004,120.004,120.00-1.90%15,4000.49
Oct 02, 20264,265.004,270.004,140.004,200.004,200.00-2.55%20,3000.65
Oct 01, 20264,370.004,370.004,300.004,310.004,310.00-1.37%10,7000.33
Sep 30, 20264,280.004,370.004,150.004,370.004,370.00+1.86%27,7000.83
Sep 29, 20264,420.004,420.004,220.004,290.004,290.00-2.83%24,7000.74
Sep 28, 20264,430.004,495.004,340.004,415.004,415.00+0.91%22,5000.66
Sep 25, 20264,255.004,440.004,245.004,375.004,375.00+2.46%21,6000.64
Sep 24, 20264,360.004,495.004,270.004,270.004,270.00-1.04%33,4000.99
Sep 23, 20264,155.004,315.004,080.004,315.004,315.00+0.00%00.00
Sep 22, 20264,155.004,315.004,080.004,315.004,315.00+0.00%00.00
Sep 21, 20264,155.004,315.004,080.004,315.004,315.00+0.00%00.00
Sep 18, 20264,155.004,315.004,080.004,315.004,315.00+3.85%21,0000.60
Sep 17, 20264,065.004,175.004,065.004,155.004,155.00+1.96%8,2000.23
Sep 16, 20264,200.004,280.004,050.004,075.004,075.00-1.93%26,1000.75
Sep 15, 20264,140.004,205.004,110.004,155.004,155.00+1.09%17,3000.50
Sep 14, 20264,080.004,150.004,050.004,110.004,110.00+1.11%17,6000.50
Sep 11, 20264,045.004,125.004,005.004,065.004,065.00-2.28%23,1000.65
Sep 10, 20264,070.004,165.004,040.004,160.004,160.00+2.21%14,8000.41
Sep 09, 20264,125.004,165.004,065.004,070.004,070.00-2.28%26,3000.73
Sep 08, 20264,035.004,225.004,000.004,165.004,165.00+3.22%54,5001.54
Sep 07, 20263,965.004,110.003,895.004,035.004,035.00+3.59%49,7001.41
Sep 04, 20263,635.003,920.003,635.003,895.003,895.00+7.15%42,7001.22
Sep 03, 20263,725.003,750.003,635.003,635.003,635.00-0.55%21,5000.61
Sep 02, 20263,665.003,715.003,590.003,655.003,655.00-2.14%23,3000.66
Sep 01, 20263,700.003,745.003,640.003,735.003,735.00-0.13%19,5000.55
Aug 31, 20263,760.003,795.003,715.003,740.003,740.00+0.00%22,3000.63
Aug 28, 20263,700.003,900.003,700.003,740.003,740.00+1.08%36,3001.02
Aug 27, 20263,820.003,835.003,695.003,730.003,700.00-0.93%33,1000.93
Aug 26, 20263,700.003,770.003,655.003,765.003,734.72+3.01%24,0000.66
Aug 25, 20263,595.003,670.003,585.003,655.003,625.60+2.81%18,7000.51
Aug 24, 20263,570.003,650.003,555.003,555.003,526.41-0.56%12,9000.35