Toronto - Delayed Quote
CAD
Champion Iron Limited (CIA.TO)
1.8700
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.8700
1.9100
1.8700
1.8700
1.8700
1,669,800
Oct 29, 2026
1.8800
2.0400
1.8100
1.8700
1.8700
4,497,600
Oct 28, 2026
2.2600
2.2600
2.2000
2.2300
2.2300
617,000
Oct 27, 2026
2.1900
2.2500
2.1800
2.2500
2.2500
627,400
Oct 26, 2026
2.1900
2.2000
2.1450
2.1700
2.1700
831,600
Oct 23, 2026
2.2300
2.2300
2.1200
2.1400
2.1400
627,000
Oct 22, 2026
2.2400
2.2600
2.2200
2.2600
2.2600
423,000
Oct 21, 2026
2.2900
2.3100
2.2300
2.2500
2.2500
840,200
Oct 20, 2026
2.2600
2.3300
2.2400
2.2900
2.2900
681,900
Oct 19, 2026
2.3400
2.3400
2.2700
2.2700
2.2700
370,200
Oct 16, 2026
2.3500
2.4000
2.3300
2.3300
2.3300
627,700
Oct 15, 2026
2.5000
2.5100
2.3700
2.4000
2.4000
2,140,200
Oct 14, 2026
2.6200
2.6600
2.6000
2.6400
2.6400
724,400
Oct 13, 2026
2.7500
2.7500
2.6500
2.6500
2.6500
568,700
Oct 9, 2026
2.8300
2.8400
2.7000
2.7600
2.7600
562,900
Oct 8, 2026
2.8800
2.8800
2.8100
2.8400
2.8400
254,000
Oct 7, 2026
2.9800
2.9800
2.8800
2.9000
2.9000
957,800
Oct 6, 2026
3.0400
3.0400
2.9900
3.0000
3.0000
228,000
Oct 5, 2026
3.0200
3.0300
2.9400
3.0200
3.0200
411,700
Oct 2, 2026
3.0600
3.0600
3.0200
3.0500
3.0500
309,900
Oct 1, 2026
3.0100
3.0400
2.9450
2.9900
2.9900
427,300
Sep 30, 2026
3.0400
3.0400
3.0000
3.0100
3.0100
266,500
Sep 29, 2026
3.0600
3.0600
3.0300
3.0500
3.0500
234,000
Sep 28, 2026
3.0300
3.0800
3.0200
3.0400
3.0400
510,300
Sep 25, 2026
3.1300
3.1300
3.0800
3.1200
3.1200
720,900
Sep 24, 2026
3.1600
3.1700
3.1300
3.1500
3.1500
244,100
Sep 23, 2026
3.2100
3.2200
3.1400
3.1700
3.1700
499,200
Sep 22, 2026
3.2300
3.2800
3.2000
3.2800
3.2800
357,100
Sep 21, 2026
3.2400
3.2500
3.2100
3.2500
3.2500
248,100
Sep 18, 2026
3.2000
3.2700
3.2000
3.2400
3.2400
496,000
Sep 17, 2026
3.1800
3.2000
3.1450
3.1700
3.1700
514,900
Sep 16, 2026
3.0700
3.0900
3.0150
3.0400
3.0400
552,500
Sep 15, 2026
3.1600
3.1700
3.0800
3.0800
3.0800
425,000
Sep 14, 2026
3.1300
3.2000
3.0400
3.1900
3.1900
572,900
Sep 11, 2026
3.3100
3.3150
3.2850
3.2900
3.2900
193,600
Sep 10, 2026
3.3300
3.3500
3.2900
3.2900
3.2900
486,200
Sep 9, 2026
3.3900
3.4100
3.3400
3.3500
3.3500
339,000
Sep 8, 2026
3.5000
3.5000
3.4200
3.4200
3.4200
586,900
Sep 4, 2026
3.4400
3.5000
3.4400
3.4600
3.4600
600,400
Sep 3, 2026
3.4400
3.4400
3.4100
3.4200
3.4200
527,400
Sep 2, 2026
3.4400
3.4700
3.3800
3.4000
3.4000
447,500
Sep 1, 2026
3.4500
3.5100
3.4400
3.4400
3.4400
239,800
Aug 31, 2026
3.5400
3.5400
3.4600
3.5200
3.5200
370,700
Aug 28, 2026
3.6000
3.6300
3.5200
3.5300
3.5300
403,600
Aug 27, 2026
3.5500
3.5700
3.5200
3.5600
3.5600
115,400
Aug 26, 2026
3.6400
3.6500
3.5700
3.5800
3.5800
211,900
Aug 25, 2026
3.5500
3.7000
3.5500
3.6600
3.6600
948,800
Aug 24, 2026
3.5300
3.5800
3.4800
3.5700
3.5700
491,000
Aug 21, 2026
3.5100
3.5700
3.5100
3.5600
3.5600
498,300
Aug 20, 2026
3.4100
3.5000
3.3800
3.4600
3.4600
692,600
Aug 19, 2026
3.4400
3.5900
3.4400
3.5900
3.5900
869,900
Aug 18, 2026
3.3500
3.3550
3.3150
3.3300
3.3300
417,900
Aug 17, 2026
3.3700
3.3900
3.3300
3.3700
3.3700
395,100
Aug 14, 2026
3.4500
3.4500
3.3650
3.3700
3.3700
649,700
Aug 13, 2026
3.4500
3.4700
3.4100
3.4500
3.4500
494,900
Aug 12, 2026
3.4500
3.4600
3.4150
3.4400
3.4400
542,500
Aug 11, 2026
3.5000
3.5200
3.4200
3.4400
3.4400
481,300
Aug 10, 2026
3.4600
3.5000
3.4300
3.4500
3.4500
413,600
Aug 7, 2026
3.5000
3.5500
3.4700
3.5000
3.5000
844,100
Aug 6, 2026
3.4900
3.5400
3.4800
3.4900
3.4900
606,300
Aug 5, 2026
3.4900
3.5200
3.4200
3.4400
3.4400
1,270,200
Aug 4, 2026
3.4800
3.5400
3.4200
3.4500
3.4500
1,059,600
Jul 31, 2026
3.4600
3.5200
3.3300
3.4700
3.4700
797,500
Jul 30, 2026
3.5900
3.7300
3.4500
3.5700
3.5700
1,690,100
Jul 29, 2026
3.9000
3.9800
3.8600
3.8600
3.8600
452,700
Jul 28, 2026
3.9000
3.9200
3.8400
3.8900
3.8900
187,300
Jul 27, 2026
3.9200
3.9500
3.8700
3.9300
3.9300
364,800
Jul 24, 2026
3.8800
3.9400
3.8500
3.8800
3.8800
427,500
Jul 23, 2026
3.8300
3.8900
3.8000
3.8500
3.8500
482,700
Jul 22, 2026
3.8800
3.9200
3.8550
3.8800
3.8800
200,800
Jul 21, 2026
3.8700
3.8700
3.8050
3.8600
3.8600
336,000
Jul 20, 2026
3.8900
3.9000
3.8300
3.8500
3.8500
520,700
Jul 17, 2026
3.8400
3.9250
3.8400
3.8700
3.8700
573,800
Jul 16, 2026
4.0000
4.0300
3.9500
4.0000
4.0000
1,433,300
Jul 15, 2026
3.9900
4.0400
3.9650
4.0300
4.0300
2,869,700
Jul 14, 2026
3.9400
4.0600
3.9400
4.0200
4.0200
2,653,400
Jul 13, 2026
3.9000
3.9300
3.8400
3.9300
3.9300
817,700
Jul 10, 2026
3.9300
3.9400
3.8850
3.9100
3.9100
218,900
Jul 9, 2026
3.8600
3.9850
3.8200
3.9100
3.9100
531,400
Jul 8, 2026
3.8500
3.9000
3.8000
3.9000
3.9000
503,100
Jul 7, 2026
3.9000
3.9500
3.8500
3.8700
3.8700
618,700
Jul 6, 2026
4.0000
4.0200
3.9000
3.9400
3.9400
595,000
Jul 3, 2026
4.0700
4.0700
4.0200
4.0400
4.0400
191,600
Jul 2, 2026
3.9700
4.0700
3.9600
4.0600
4.0600
1,427,300
Jun 30, 2026
3.9100
3.9100
3.8400
3.9100
3.9100
258,600
Jun 29, 2026
3.9000
3.9900
3.8700
3.9600
3.9600
443,600
Jun 26, 2026
3.8000
3.8600
3.7600
3.8100
3.8100
269,800
Jun 25, 2026
3.7900
3.8600
3.7900
3.8200
3.8200
386,300
Jun 24, 2026
3.7700
3.7700
3.6850
3.7200
3.7200
473,000
Jun 23, 2026
3.8300
3.8300
3.7200
3.7600
3.7600
646,000
Jun 22, 2026
3.9800
3.9900
3.9200
3.9200
3.9200
223,100
Jun 19, 2026
3.9800
4.0100
3.9500
3.9800
3.9800
140,200
Jun 18, 2026
4.0500
4.0700
3.9950
4.0100
4.0100
359,900
Jun 17, 2026
4.1200
4.1400
4.0400
4.0500
4.0500
264,700
Jun 16, 2026
4.1300
4.1800
4.1000
4.1300
4.1300
305,400
Jun 15, 2026
4.1800
4.1900
4.1000
4.1300
4.1300
534,000
Jun 12, 2026
3.9900
4.0400
3.9600
4.0300
4.0300
780,200
Jun 11, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
3.8600
4.0000
3.8200
3.9100
3.9100
946,500
Jun 10, 2026
3.9600
3.9600
3.7800
3.7900
3.7700
714,800
Jun 9, 2026
4.0500
4.0500
3.8700
3.9600
3.9391
326,500
Jun 8, 2026
4.1100
4.1400
3.9900
4.0000
3.9789
419,600
Jun 5, 2026
4.2600
4.2600
4.0800
4.0800
4.0585
648,300
Jun 4, 2026
4.3700
4.4100
4.3050
4.3100
4.2873
196,800
Jun 3, 2026
4.4600
4.4600
4.3750
4.3800
4.3569
192,700
Jun 2, 2026
4.4100
4.5000
4.4100
4.4900
4.4663
417,500
Jun 1, 2026
4.4100
4.4200
4.2800
4.3600
4.3370
523,500
May 29, 2026
4.4900
4.5000
4.3700
4.4500
4.4265
800,800
May 28, 2026
4.7900
4.8100
4.6200
4.7500
4.7249
380,600
May 27, 2026
4.9700
4.9800
4.9350
4.9500
4.9239
93,200
May 26, 2026
4.9500
4.9700
4.9200
4.9500
4.9239
254,900
May 25, 2026
4.9000
4.9800
4.9000
4.9700
4.9438
86,300
May 22, 2026
4.8600
4.8900
4.8300
4.8400
4.8145
130,500
May 21, 2026
4.8000
4.8700
4.7600
4.8400
4.8145
74,300
May 20, 2026
4.6700
4.8600
4.6700
4.8400
4.8145
352,900
May 19, 2026
4.8000
4.8000
4.6250
4.6800
4.6553
422,100
May 15, 2026
4.9200
4.9200
4.8600
4.9000
4.8741
254,500
May 14, 2026
5.0400
5.0500
5.0000
5.0100
4.9836
100,600
May 13, 2026
5.0700
5.0950
5.0400
5.0600
5.0333
179,200
May 12, 2026
5.0700
5.1100
5.0000
5.0800
5.0532
187,100
May 11, 2026
5.0400
5.1400
5.0400
5.0900
5.0631
299,800
May 8, 2026
4.9000
5.0000
4.9000
4.9800
4.9537
170,300
May 7, 2026
5.0000
5.0000
4.8300
4.8300
4.8045
193,500
May 6, 2026
4.8900
4.9900
4.8900
4.9400
4.9139
273,200
May 5, 2026
4.7500
4.8200
4.7500
4.8000
4.7747
195,500
May 4, 2026
4.8000
4.8000
4.7000
4.7200
4.6951
196,500
May 1, 2026
4.7500
4.7900
4.7100
4.7800
4.7548
193,600
Apr 30, 2026
4.6700
4.7250
4.6350
4.7000
4.6752
266,500
Apr 29, 2026
4.8200
4.8300
4.7200
4.7300
4.7050
244,500
Apr 28, 2026
4.8400
4.8800
4.8200
4.8500
4.8244
104,100
Apr 27, 2026
4.8600
4.9000
4.8500
4.8700
4.8443
102,500
Apr 24, 2026
4.9100
4.9400
4.8300
4.8700
4.8443
177,200
Apr 23, 2026
4.9700
5.0150
4.8800
4.9100
4.8841
251,400
Apr 22, 2026
4.9600
5.0400
4.9600
5.0100
4.9836
303,200
Apr 21, 2026
4.9100
5.0100
4.8400
4.8500
4.8244
482,700
Apr 20, 2026
4.9000
4.9000
4.8100
4.8700
4.8443
415,800
Apr 17, 2026
4.9600
5.0300
4.9200
4.9500
4.9239
302,100
Apr 16, 2026
5.0600
5.0600
4.9700
4.9800
4.9537
232,600
Apr 15, 2026
5.0900
5.1100
5.0600
5.1000
5.0731
172,500
Apr 14, 2026
5.1800
5.2000
5.0800
5.1000
5.0731
246,900
Apr 13, 2026
5.0400
5.1900
5.0000
5.1800
5.1527
336,300
Apr 10, 2026
5.1900
5.1900
5.0500
5.0900
5.0631
418,400
Apr 9, 2026
5.3000
5.3500
5.2600
5.3100
5.2820
192,000
Apr 8, 2026
5.4900
5.5600
5.3050
5.3500
5.3218
371,900
Apr 7, 2026
5.2100
5.2800
5.2100
5.2600
5.2322
218,600
Apr 6, 2026
5.2200
5.2600
5.1800
5.2200
5.1925
65,700
Apr 2, 2026
5.0800
5.2550
5.0800
5.2500
5.2223
161,900
Apr 1, 2026
5.1700
5.3200
5.1700
5.2500
5.2223
264,800
Mar 31, 2026
5.0900
5.1700
5.0700
5.1000
5.0731
507,800
Mar 30, 2026
5.1900
5.2300
5.0800
5.1000
5.0731
457,000
Mar 27, 2026
4.9700
5.0200
4.9600
4.9900
4.9637
523,400
Mar 26, 2026
5.0000
5.0000
4.8250
4.8400
4.8145
153,800
Mar 25, 2026
5.0700
5.0900
5.0300
5.0400
5.0134
305,000
Mar 24, 2026
4.7800
4.9500
4.7800
4.9300
4.9040
337,700
Mar 23, 2026
4.7000
4.9100
4.7000
4.7900
4.7647
536,400
Mar 20, 2026
4.6400
4.6400
4.4550
4.5200
4.4961
425,500
Mar 19, 2026
4.5400
4.6100
4.4100
4.5700
4.5459
225,000
Mar 18, 2026
4.6200
4.6500
4.5700
4.5900
4.5658
250,100
Mar 17, 2026
4.6300
4.7100
4.5900
4.6100
4.5857
280,000
Mar 16, 2026
4.6200
4.6200
4.5250
4.6200
4.5956
328,500
Mar 13, 2026
4.6900
4.7300
4.5600
4.5900
4.5658
538,600
Mar 12, 2026
4.7100
4.7100
4.6350
4.6600
4.6354
287,300
Mar 11, 2026
4.7700
4.8050
4.7300
4.7500
4.7249
307,500
Mar 10, 2026
4.5100
4.6400
4.4950
4.5800
4.5558
476,900
Mar 9, 2026
4.3500
4.5300
4.2300
4.5300
4.5061
1,057,900
Mar 6, 2026
4.6000
4.6000
4.4700
4.5300
4.5061
368,900
Mar 5, 2026
4.8700
4.8700
4.6900
4.7400
4.7150
623,700
Mar 4, 2026
4.9200
4.9800
4.7800
4.9500
4.9239
282,600
Mar 3, 2026
5.1400
5.1400
4.8600
4.9700
4.9438
422,800
Mar 2, 2026
5.1800
5.3000
5.1700
5.2900
5.2621
107,700
Feb 27, 2026
5.1800
5.2200
5.1400
5.2200
5.1925
223,700
Feb 26, 2026
5.2100
5.2100
5.1200
5.1800
5.1527
131,500
Feb 25, 2026
5.1800
5.2500
5.1700
5.2300
5.2024
159,600
Feb 24, 2026
5.0800
5.1650
5.0800
5.1400
5.1129
148,400
Feb 23, 2026
5.1000
5.1600
5.0200
5.0700
5.0432
167,500
Feb 20, 2026
4.9300
5.0300
4.9300
5.0300
5.0035
265,000
Feb 19, 2026
4.9500
4.9900
4.9000
4.9600
4.9338
168,400
Feb 18, 2026
5.0000
5.0650
4.9200
4.9500
4.9239
438,400
Feb 17, 2026
4.9300
5.0200
4.8800
4.9600
4.9338
821,200
Feb 13, 2026
5.0900
5.2050
4.9600
5.1500
5.1228
647,800
Feb 12, 2026
5.5200
5.5200
5.3000
5.3400
5.3118
470,700
Feb 11, 2026
5.5800
5.6700
5.5500
5.5700
5.5406
254,600
Feb 10, 2026
5.4300
5.5000
5.4200
5.5000
5.4710
214,000
Feb 9, 2026
5.3000
5.4100
5.2200
5.4000
5.3715
295,200
Feb 6, 2026
5.1600
5.2800
5.1400
5.2200
5.1925
526,400
Feb 5, 2026
5.2500
5.2600
5.1450
5.1600
5.1328
524,200
Feb 4, 2026
5.4500
5.4800
5.2800
5.3600
5.3317
645,800
Feb 3, 2026
5.5500
5.5600
5.3100
5.4400
5.4113
635,000
Feb 2, 2026
5.4500
5.5600
5.4500
5.5200
5.4909
235,900
Jan 30, 2026
5.6400
5.6500
5.4200
5.4600
5.4312
487,100
Jan 29, 2026
5.8600
5.8600
5.5800
5.6900
5.6600
882,700
Jan 28, 2026
6.0600
6.0600
5.9300
6.0200
5.9882
330,600
Jan 27, 2026
5.9900
6.1200
5.9900
6.0700
6.0380
397,100
Jan 26, 2026
6.0400
6.1100
5.9300
5.9900
5.9584
621,500
Jan 23, 2026
6.0000
6.0600
5.9300
6.0600
6.0280
443,300
Jan 22, 2026
5.9700
6.0200
5.9200
6.0200
5.9882
342,900
Jan 21, 2026
5.9100
6.0400
5.9100
6.0400
6.0081
193,200
Jan 20, 2026
5.9000
5.9000
5.7500
5.8200
5.7893
198,200
Jan 19, 2026
5.9500
5.9650
5.8100
5.9500
5.9186
118,800
Jan 16, 2026
6.0300
6.1100
5.9700
6.0500
6.0181
482,900
Jan 15, 2026
6.0300
6.0300
5.9200
6.0100
5.9783
426,300
Jan 14, 2026
5.9500
6.0300
5.9300
5.9700
5.9385
1,291,800
Jan 13, 2026
5.9300
5.9300
5.8600
5.8600
5.8291
164,700
Jan 12, 2026
5.9400
5.9400
5.9000
5.9000
5.8689
204,700
Jan 9, 2026
6.0500
6.0800
5.8900
5.9400
5.9087
295,700
Jan 8, 2026
5.9800
6.0450
5.9200
6.0200
5.9882
190,300
Jan 7, 2026
6.1000
6.1400
6.0300
6.0400
6.0081
515,600
Jan 6, 2026
5.9400
6.1000
5.9400
6.0900
6.0579
1,095,100
Jan 5, 2026
5.8100
5.9800
5.8100
5.9300
5.8987
623,000
Jan 2, 2026
5.5600
5.6900
5.5600
5.5800
5.5506
161,400
Dec 31, 2025
5.5300
5.5400
5.4700
5.4900
5.4610
95,400
Dec 30, 2025
5.5100
5.5950
5.5000
5.5600
5.5307
309,900
Dec 29, 2025
5.5700
5.5700
5.4600
5.4600
5.4312
140,200
Dec 24, 2025
5.5800
5.6100
5.5400
5.6100
5.5804
132,500
Dec 23, 2025
5.5900
5.5900
5.5200
5.5200
5.4909
128,000
Dec 22, 2025
5.5700
5.6000
5.5300
5.5700
5.5406
258,900
Dec 19, 2025
5.3800
5.4300
5.3400
5.3400
5.3118
187,000
Dec 18, 2025
5.4200
5.4850
5.3950
5.4000
5.3715
302,000
Dec 17, 2025
5.4500
5.5000
5.3800
5.3800
5.3516
133,800
Dec 16, 2025
5.4500
5.4500
5.3900
5.3900
5.3616
298,000
Dec 15, 2025
5.5800
5.5900
5.5000
5.5100
5.4809
158,400
Dec 12, 2025
5.6500
5.6900
5.5450
5.5900
5.5605
186,600
Dec 11, 2025
5.5600
5.6500
5.5200
5.6100
5.5804
168,700
Dec 10, 2025
5.5000
5.5500
5.4400
5.5400
5.5108
247,400
Dec 9, 2025
5.4500
5.5100
5.4300
5.4700
5.4411
230,200
Dec 8, 2025
5.5100
5.5200
5.4100
5.4200
5.3914
288,700
Dec 5, 2025
5.5000
5.5900
5.4600
5.4900
5.4610
221,300
Dec 4, 2025
5.4800
5.5150
5.4300
5.4900
5.4610
133,900
Dec 3, 2025
5.3500
5.5500
5.3500
5.4900
5.4610
394,300
Dec 2, 2025
5.2700
5.3700
5.2600
5.3400
5.3118
276,000
Dec 1, 2025
5.2500
5.2900
5.1700
5.2600
5.2322
439,300
Nov 28, 2025
5.2000
5.2400
5.1100
5.2200
5.1925
469,100
Nov 27, 2025
5.1600
5.1600
5.0650
5.0700
5.0432
94,900
Nov 26, 2025
5.1600
5.2500
5.1300
5.1600
5.1328
444,400
Nov 25, 2025
4.9500
5.1100
4.9500
5.1000
5.0731
483,700
Nov 24, 2025
4.7700
4.8600
4.7700
4.8600
4.8344
132,900
Nov 21, 2025
4.7400
4.8000
4.6800
4.8000
4.7747
141,900
Nov 20, 2025
4.8500
4.9700
4.7400
4.7500
4.7249
464,600
Nov 19, 2025
4.6600
4.7300
4.6200
4.7200
4.6951
110,200
Nov 18, 2025
4.5600
4.6450
4.5000
4.6000
4.5757
236,500
Nov 17, 2025
4.8000
4.8250
4.7000
4.7300
4.7050
307,400
Nov 14, 2025
4.7800
4.7800
4.7000
4.7300
4.7050
220,900
Nov 13, 2025
4.9300
4.9700
4.8000
4.8500
4.8244
589,500
Nov 12, 2025
4.8600
4.8800
4.8100
4.8300
4.8045
255,800
Nov 11, 2025
4.9000
4.9400
4.9000
4.9300
4.9040
195,100
Nov 10, 2025
4.9600
4.9600
4.8750
4.9100
4.8841
340,800
Nov 7, 2025
4.9700
4.9700
4.7900
4.8900
4.8642
401,800
Nov 6, 2025
5.0500
5.0800
4.9800
5.0000
4.9736
278,700
Nov 5, 2025
5.0300
5.0600
4.9700
5.0000
4.9736
638,900
Nov 4, 2025
5.0600
5.0600
4.9700
5.0000
4.9736
597,900
Nov 3, 2025
5.1300
5.1900
5.0450
5.1800
5.1527
670,100
Oct 31, 2025
5.0300
5.0700
4.9300
5.0400
5.0134
766,000
Oct 30, 2025
4.9000
5.0300
4.8300
4.9800
4.9537
1,732,900
