Big Tree Carbon Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.280	0.280	0.280	0.280	0.280	8,500
2022-01-07	0.290	0.290	0.290	0.290	0.290	41,333
2022-01-05	0.310	0.315	0.310	0.310	0.310	114,650
2022-01-04	0.315	0.315	0.315	0.315	0.315	3,718
2021-12-30	0.320	0.320	0.295	0.300	0.300	13,750
2021-12-29	0.340	0.340	0.325	0.325	0.325	581,400
2021-12-24	0.330	0.330	0.330	0.330	0.330	55,800
2021-12-23	0.325	0.330	0.325	0.330	0.330	30,500
2021-12-22	0.275	0.330	0.275	0.330	0.330	145,482
2021-12-21	0.255	0.265	0.255	0.265	0.265	11,700
2021-12-20	0.260	0.265	0.250	0.250	0.250	268,500
2021-12-17	0.265	0.265	0.265	0.265	0.265	98,500
2021-12-16	0.290	0.290	0.265	0.265	0.265	170,500
2021-12-15	0.285	0.285	0.285	0.285	0.285	40,000
2021-12-14	0.290	0.290	0.285	0.285	0.285	52,000
2021-12-13	0.315	0.320	0.285	0.290	0.290	150,000
2021-12-10	0.315	0.320	0.315	0.315	0.315	43,772
2021-12-09	0.320	0.320	0.310	0.320	0.320	69,500
2021-12-08	0.320	0.320	0.310	0.310	0.310	20,000
2021-12-07	0.325	0.325	0.310	0.310	0.310	105,256
2021-12-06	0.310	0.315	0.310	0.310	0.310	8,500
2021-12-03	0.340	0.340	0.315	0.315	0.315	78,415
2021-12-02	0.325	0.325	0.320	0.320	0.320	80,691
2021-12-01	0.340	0.340	0.325	0.325	0.325	92,500
2021-11-30	0.350	0.350	0.300	0.325	0.325	682,600
2021-11-29	0.350	0.355	0.335	0.340	0.340	248,548
2021-11-26	0.375	0.375	0.340	0.340	0.340	582,000
2021-11-25	0.350	0.385	0.350	0.380	0.380	487,847
2021-11-24	0.330	0.360	0.330	0.345	0.345	784,014
2021-11-23	0.305	0.335	0.305	0.320	0.320	2,154,400
2021-11-22	0.290	0.315	0.290	0.300	0.300	266,000
2021-11-19	0.295	0.300	0.290	0.290	0.290	708,950
2021-11-18	0.310	0.310	0.290	0.300	0.300	197,210
2021-11-17	0.295	0.315	0.295	0.305	0.305	159,300
2021-11-16	0.295	0.310	0.295	0.310	0.310	323,970
2021-11-15	0.290	0.295	0.265	0.295	0.295	789,057
2021-11-12	0.310	0.330	0.310	0.330	0.330	252,500
2021-11-11	0.290	0.300	0.290	0.300	0.300	21,500
2021-11-10	0.305	0.305	0.290	0.290	0.290	39,900
2021-11-09	0.290	0.300	0.290	0.290	0.290	85,500
2021-11-08	0.280	0.310	0.265	0.300	0.300	917,600
2021-11-05	0.270	0.290	0.270	0.285	0.285	133,876
2021-11-04	0.290	0.290	0.275	0.275	0.275	169,000
2021-11-03	0.250	0.290	0.250	0.290	0.290	338,435
2021-11-02	0.245	0.260	0.235	0.245	0.245	253,580
2021-11-01	0.260	0.260	0.240	0.240	0.240	59,885
2021-10-29	0.240	0.260	0.240	0.260	0.260	93,500
2021-10-28	0.240	0.240	0.230	0.240	0.240	217,000
2021-10-27	0.220	0.220	0.220	0.220	0.220	60,000
2021-10-26	0.205	0.205	0.200	0.200	0.200	88,500
2021-10-25	0.220	0.220	0.215	0.215	0.215	14,850
2021-10-22	0.220	0.220	0.220	0.220	0.220	5,000
2021-10-21	0.220	0.220	0.220	0.220	0.220	4,500
2021-10-20	0.225	0.225	0.225	0.225	0.225	49,000
2021-10-19	0.235	0.235	0.235	0.235	0.235	3,048
2021-10-18	0.225	0.225	0.225	0.225	0.225	500
2021-10-15	0.240	0.240	0.225	0.225	0.225	210,150
2021-10-14	0.250	0.250	0.230	0.230	0.230	132,000

← NewerPage 20 of 20 · 1,198 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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