Canadian Phosphate Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.033	0.033	0.033	0.033	0.033	0
2024-09-02	0.033	0.033	0.033	0.033	0.033	16,496
2024-08-30	0.033	0.033	0.033	0.033	0.033	0
2024-08-29	0.033	0.033	0.033	0.033	0.033	0
2024-08-28	0.033	0.033	0.033	0.033	0.033	3,370
2024-08-27	0.038	0.038	0.038	0.038	0.038	0
2024-08-26	0.036	0.038	0.036	0.038	0.038	61,380
2024-08-23	0.025	0.025	0.025	0.025	0.025	0
2024-08-22	0.025	0.025	0.025	0.025	0.025	17,364
2024-08-21	0.025	0.025	0.025	0.025	0.025	400,732
2024-08-20	0.028	0.028	0.028	0.028	0.028	0
2024-08-19	0.028	0.028	0.028	0.028	0.028	0
2024-08-16	0.028	0.028	0.028	0.028	0.028	0
2024-08-15	0.028	0.028	0.028	0.028	0.028	4,508
2024-08-14	0.028	0.028	0.028	0.028	0.028	3,277
2024-08-13	0.028	0.028	0.028	0.028	0.028	45,715
2024-08-12	0.028	0.028	0.028	0.028	0.028	0
2024-08-09	0.027	0.028	0.027	0.028	0.028	103,278
2024-08-08	0.027	0.027	0.027	0.027	0.027	100,000
2024-08-07	0.030	0.030	0.030	0.030	0.030	0
2024-08-06	0.030	0.030	0.030	0.030	0.030	0
2024-08-05	0.030	0.030	0.030	0.030	0.030	218,286
2024-08-02	0.030	0.030	0.030	0.030	0.030	0
2024-08-01	0.030	0.030	0.030	0.030	0.030	0
2024-07-31	0.030	0.030	0.030	0.030	0.030	20
2024-07-30	0.030	0.030	0.030	0.030	0.030	0
2024-07-29	0.030	0.030	0.030	0.030	0.030	21
2024-07-26	0.030	0.030	0.030	0.030	0.030	31,673
2024-07-25	0.032	0.032	0.032	0.032	0.032	0
2024-07-24	0.030	0.032	0.030	0.032	0.032	26,602
2024-07-23	0.029	0.037	0.029	0.037	0.037	285,033
2024-07-22	0.026	0.026	0.026	0.026	0.026	4,064
2024-07-19	0.025	0.026	0.025	0.026	0.026	196,556
2024-07-18	0.026	0.026	0.026	0.026	0.026	34
2024-07-17	0.024	0.026	0.024	0.026	0.026	98,196
2024-07-16	0.027	0.027	0.026	0.026	0.026	40,063
2024-07-15	0.027	0.027	0.027	0.027	0.027	0
2024-07-12	0.027	0.027	0.027	0.027	0.027	0
2024-07-11	0.027	0.027	0.027	0.027	0.027	5
2024-07-10	0.027	0.027	0.027	0.027	0.027	0
2024-07-09	0.027	0.027	0.027	0.027	0.027	0
2024-07-08	0.027	0.027	0.027	0.027	0.027	12,080
2024-07-05	0.028	0.028	0.027	0.027	0.027	287,920
2024-07-04	0.027	0.027	0.027	0.027	0.027	0
2024-07-03	0.027	0.027	0.027	0.027	0.027	0
2024-07-02	0.027	0.027	0.027	0.027	0.027	0
2024-07-01	0.027	0.027	0.027	0.027	0.027	0
2024-06-28	0.027	0.027	0.027	0.027	0.027	54,224
2024-06-27	0.027	0.027	0.027	0.027	0.027	800,000
2024-06-26	0.028	0.028	0.027	0.027	0.027	233,512
2024-06-25	0.029	0.030	0.028	0.028	0.028	494,270
2024-06-24	0.031	0.031	0.028	0.028	0.028	346,852
2024-06-21	0.030	0.032	0.030	0.031	0.031	63,566
2024-06-20	0.030	0.030	0.027	0.027	0.027	329,551
2024-06-19	0.030	0.030	0.028	0.028	0.028	144,343
2024-06-18	0.030	0.030	0.030	0.030	0.030	0
2024-06-17	0.031	0.031	0.027	0.030	0.030	1,684,657
2024-06-14	0.036	0.036	0.030	0.031	0.031	234,636
2024-06-13	0.038	0.038	0.038	0.038	0.038	24
2024-06-12	0.042	0.042	0.036	0.038	0.038	68,521

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.