Canada Carbon Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 72,200 |
| 2024-08-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-08-16 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 11,000 |
| 2024-08-15 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 200,000 |
| 2024-08-14 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2024-08-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 22,000 |
| 2024-08-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 1,500 |
| 2024-08-09 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 2,000 |
| 2024-08-08 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 53,600 |
| 2024-08-07 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 336,000 |
| 2024-08-06 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 310,500 |
| 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 | 11,100 |
| 2024-07-31 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 29,700 |
| 2024-07-30 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 250,000 |
| 2024-07-29 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-26 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-25 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 33,000 |
| 2024-07-24 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 877,600 |
| 2024-07-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-07-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,100 |
| 2024-07-19 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-18 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2024-07-17 | 0.030 | 0.040 | 0.030 | 0.030 | 0.030 | 112,000 |
| 2024-07-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 82,500 |
| 2024-07-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 301,100 |
| 2024-07-12 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 114,200 |
| 2024-07-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-09 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 208,300 |
| 2024-07-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 69,500 |
| 2024-07-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 102,000 |
| 2024-07-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 29,500 |
| 2024-07-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-07-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 74,000 |
| 2024-06-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2024-06-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 60,000 |
| 2024-06-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2024-06-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 248,000 |
| 2024-06-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2024-06-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 49,000 |
| 2024-06-20 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 30,000 |
| 2024-06-19 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 123,000 |
| 2024-06-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2024-06-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,500 |
| 2024-06-14 | 0.030 | 0.040 | 0.030 | 0.040 | 0.040 | 447,000 |
| 2024-06-13 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 117,500 |
| 2024-06-12 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 712,000 |
| 2024-06-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 19,100 |
| 2024-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 263,400 |
| 2024-06-07 | 0.040 | 0.040 | 0.030 | 0.030 | 0.030 | 720,100 |
| 2024-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-06-05 | 0.040 | 0.040 | 0.030 | 0.040 | 0.040 | 65,800 |
| 2024-06-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 80,400 |
| 2024-06-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 126,100 |
| 2024-05-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 224,900 |
| 2024-05-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,200 |
| 2024-05-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2024-05-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 95,400 |
| 2024-05-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 51,000 |
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.