Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CTC.A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 155.00 | 1.29 | 0.84% | 153.83 | 155.72 | 153.36 | 179,907 |
| Jan 02 2025 | 153.71 | 2.49 | 1.65% | 151.51 | 153.72 | 151.37 | 360,693 |
| Dec 31 2024 | 151.22 | -0.68 | -0.45% | 151.90 | 152.79 | 150.30 | 171,296 |
| Dec 30 2024 | 151.90 | -0.97 | -0.63% | 151.79 | 152.34 | 151.51 | 98,696 |
| Dec 27 2024 | 152.87 | 0.76 | 0.50% | 152.16 | 152.89 | 151.76 | 128,909 |
| Dec 24 2024 | 152.11 | -1.33 | -0.87% | 152.98 | 153.44 | 151.85 | 68,041 |
| Dec 23 2024 | 153.44 | -0.14 | -0.09% | 153.29 | 154.17 | 151.17 | 89,145 |
| Dec 20 2024 | 153.58 | 2.27 | 1.50% | 151.06 | 154.19 | 151.06 | 332,845 |
| Dec 19 2024 | 151.31 | -1.23 | -0.81% | 152.84 | 152.84 | 150.50 | 239,701 |
| Dec 18 2024 | 152.54 | -2.22 | -1.43% | 154.18 | 156.02 | 151.80 | 300,989 |
| Dec 17 2024 | 154.76 | -0.38 | -0.24% | 154.50 | 155.55 | 154.20 | 311,900 |
| Dec 16 2024 | 155.14 | 2.14 | 1.40% | 152.90 | 155.34 | 152.89 | 191,653 |
| Dec 13 2024 | 153.00 | -1.72 | -1.11% | 154.32 | 154.40 | 152.24 | 231,183 |
| Dec 12 2024 | 154.72 | 0.00 | 0.00% | 154.43 | 155.16 | 154.00 | 217,997 |
| Dec 11 2024 | 154.72 | -1.52 | -0.97% | 156.65 | 156.89 | 154.12 | 244,042 |
| Dec 10 2024 | 156.24 | -1.04 | -0.66% | 157.94 | 157.94 | 155.80 | 239,415 |
| Dec 09 2024 | 157.28 | 3.21 | 2.08% | 153.82 | 158.34 | 153.82 | 539,799 |
| Dec 06 2024 | 154.07 | -2.53 | -1.62% | 157.45 | 158.10 | 153.41 | 379,692 |
| Dec 05 2024 | 156.60 | 0.25 | 0.16% | 156.38 | 156.81 | 155.45 | 193,744 |
| Dec 04 2024 | 156.35 | -0.07 | -0.04% | 156.42 | 158.88 | 154.58 | 232,468 |
| Dec 03 2024 | 156.42 | 0.86 | 0.55% | 155.94 | 158.92 | 155.91 | 301,526 |
| Dec 02 2024 | 155.56 | 1.19 | 0.77% | 154.03 | 155.57 | 153.30 | 240,158 |
| Nov 29 2024 | 154.37 | 1.43 | 0.94% | 153.12 | 154.49 | 152.94 | 190,879 |
| Nov 28 2024 | 152.94 | -0.31 | -0.20% | 153.18 | 153.75 | 152.49 | 60,233 |
| Nov 27 2024 | 153.25 | 0.76 | 0.50% | 152.25 | 154.29 | 151.99 | 212,815 |
| Nov 26 2024 | 152.49 | -1.23 | -0.80% | 155.02 | 155.02 | 151.28 | 220,188 |
| Nov 25 2024 | 153.72 | 3.56 | 2.37% | 150.51 | 154.16 | 150.51 | 522,596 |
| Nov 22 2024 | 150.16 | -0.36 | -0.24% | 150.17 | 151.48 | 149.71 | 222,599 |
| Nov 21 2024 | 150.52 | -0.94 | -0.62% | 151.57 | 151.57 | 148.80 | 206,678 |
| Nov 20 2024 | 151.46 | -0.68 | -0.45% | 152.31 | 152.31 | 151.13 | 185,970 |
| Nov 19 2024 | 152.14 | -0.07 | -0.05% | 151.46 | 152.20 | 150.52 | 169,677 |
| Nov 18 2024 | 152.21 | -0.74 | -0.48% | 152.89 | 152.89 | 151.11 | 406,216 |
| Nov 15 2024 | 152.95 | 1.39 | 0.92% | 151.54 | 153.00 | 151.21 | 189,007 |
| Nov 14 2024 | 151.56 | 0.60 | 0.40% | 151.11 | 153.22 | 151.00 | 183,291 |
| Nov 13 2024 | 150.96 | -1.12 | -0.74% | 152.00 | 152.17 | 150.83 | 150,282 |
| Nov 12 2024 | 152.08 | 0.35 | 0.23% | 151.55 | 152.28 | 150.89 | 228,275 |
| Nov 11 2024 | 151.73 | -2.27 | -1.47% | 154.04 | 155.37 | 150.56 | 146,276 |
| Nov 08 2024 | 154.00 | 1.34 | 0.88% | 153.30 | 154.88 | 152.64 | 271,960 |
| Nov 07 2024 | 152.66 | 2.92 | 1.95% | 150.00 | 155.15 | 150.00 | 339,492 |
| Nov 06 2024 | 149.74 | -0.58 | -0.39% | 151.39 | 151.39 | 148.44 | 250,243 |
| Nov 05 2024 | 150.32 | 0.32 | 0.21% | 149.26 | 150.55 | 147.39 | 194,062 |
| Nov 04 2024 | 150.00 | -0.11 | -0.07% | 150.11 | 151.55 | 149.51 | 671,839 |
| Nov 01 2024 | 150.11 | 1.94 | 1.31% | 148.69 | 150.24 | 147.92 | 247,229 |
| Oct 31 2024 | 148.17 | -3.96 | -2.60% | 150.08 | 150.08 | 147.44 | 222,598 |
| Oct 30 2024 | 152.13 | -1.18 | -0.77% | 152.82 | 153.02 | 152.00 | 696,237 |
| Oct 29 2024 | 153.31 | -4.80 | -3.04% | 157.91 | 157.91 | 152.59 | 216,625 |
| Oct 28 2024 | 158.11 | 1.19 | 0.76% | 157.15 | 158.55 | 157.10 | 192,625 |
| Oct 25 2024 | 156.92 | -1.24 | -0.78% | 158.17 | 158.52 | 156.65 | 117,522 |
| Oct 24 2024 | 158.16 | 0.01 | 0.01% | 158.00 | 158.83 | 156.51 | 169,185 |
| Oct 23 2024 | 158.15 | -0.47 | -0.30% | 158.28 | 158.97 | 157.40 | 198,185 |
| Oct 22 2024 | 158.62 | -1.11 | -0.69% | 159.48 | 159.70 | 157.25 | 109,353 |
| Oct 21 2024 | 159.73 | 0.01 | 0.01% | 159.78 | 161.75 | 159.19 | 140,199 |
| Oct 18 2024 | 159.72 | 0.91 | 0.57% | 159.60 | 160.78 | 158.56 | 242,218 |
| Oct 17 2024 | 158.81 | 1.28 | 0.81% | 157.49 | 158.81 | 157.00 | 226,030 |
| Oct 16 2024 | 157.53 | -0.28 | -0.18% | 157.68 | 158.62 | 157.05 | 298,019 |
| Oct 15 2024 | 157.81 | -1.14 | -0.72% | 158.51 | 158.88 | 157.07 | 163,730 |
| Oct 11 2024 | 158.95 | 1.44 | 0.91% | 157.43 | 159.09 | 157.43 | 176,528 |
| Oct 10 2024 | 157.51 | -0.78 | -0.49% | 157.76 | 158.30 | 156.08 | 245,579 |
| Oct 09 2024 | 158.29 | 0.00 | 0.00% | 158.29 | 158.29 | 158.29 | 0 |
| Oct 08 2024 | 158.29 | 0.76 | 0.48% | 157.64 | 158.40 | 156.75 | 256,453 |
| Oct 07 2024 | 157.53 | -0.60 | -0.38% | 157.69 | 157.74 | 156.10 | 226,720 |
