CanCambria Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.245	0.260	0.245	0.255	0.255	183,500
2026-10-19	0.250	0.250	0.235	0.240	0.240	650,847
2026-10-16	0.245	0.260	0.240	0.245	0.245	235,872
2026-10-15	0.260	0.260	0.240	0.240	0.240	809,290
2026-10-14	0.245	0.260	0.245	0.250	0.250	586,564
2026-10-13	0.265	0.265	0.240	0.240	0.240	771,669
2026-10-09	0.260	0.260	0.250	0.260	0.260	1,005,850
2026-10-08	0.260	0.265	0.255	0.260	0.260	617,316
2026-10-07	0.285	0.285	0.255	0.260	0.260	1,771,999
2026-10-06	0.290	0.295	0.285	0.285	0.285	212,212
2026-10-05	0.300	0.305	0.295	0.295	0.295	447,506
2026-10-02	0.300	0.300	0.290	0.295	0.295	99,046
2026-10-01	0.300	0.320	0.290	0.300	0.300	155,724
2026-09-30	0.305	0.310	0.295	0.300	0.300	118,641
2026-09-29	0.305	0.310	0.290	0.300	0.300	175,555
2026-09-28	0.315	0.320	0.295	0.300	0.300	353,467
2026-09-25	0.280	0.320	0.280	0.315	0.315	740,094
2026-09-24	0.280	0.285	0.275	0.280	0.280	647,904
2026-09-23	0.320	0.320	0.275	0.285	0.285	2,086,411
2026-09-22	0.410	0.430	0.305	0.320	0.320	2,391,020
2026-09-21	0.355	0.500	0.355	0.395	0.395	1,353,483
2026-09-18	0.350	0.355	0.345	0.355	0.355	10,856
2026-09-17	0.350	0.385	0.345	0.360	0.360	55,150
2026-09-16	0.350	0.350	0.345	0.350	0.350	31,658
2026-09-15	0.335	0.360	0.320	0.360	0.360	191,694
2026-09-14	0.340	0.340	0.335	0.340	0.340	6,150
2026-09-11	0.340	0.345	0.340	0.345	0.345	39,361
2026-09-10	0.340	0.350	0.330	0.340	0.340	118,230
2026-09-09	0.315	0.345	0.305	0.340	0.340	152,500
2026-09-08	0.320	0.320	0.305	0.315	0.315	92,687
2026-09-04	0.320	0.320	0.320	0.320	0.320	35,000
2026-09-03	0.330	0.330	0.315	0.325	0.325	31,250
2026-09-02	0.340	0.340	0.315	0.320	0.320	69,200
2026-09-01	0.325	0.360	0.320	0.333	0.333	397,110
2026-08-31	0.325	0.330	0.320	0.330	0.330	88,117
2026-08-28	0.330	0.330	0.320	0.330	0.330	32,256
2026-08-27	0.315	0.365	0.310	0.330	0.330	380,622
2026-08-26	0.315	0.320	0.315	0.320	0.320	18,000
2026-08-25	0.315	0.320	0.310	0.320	0.320	63,001
2026-08-24	0.325	0.330	0.315	0.315	0.315	49,400
2026-08-21	0.320	0.330	0.320	0.330	0.330	98,000
2026-08-20	0.310	0.315	0.310	0.310	0.310	16,500
2026-08-19	0.315	0.320	0.305	0.310	0.310	38,500
2026-08-18	0.300	0.315	0.300	0.315	0.315	47,700
2026-08-17	0.315	0.315	0.290	0.290	0.290	74,035
2026-08-14	0.310	0.315	0.310	0.315	0.315	85,200
2026-08-13	0.315	0.315	0.310	0.310	0.310	43,000
2026-08-12	0.320	0.320	0.300	0.310	0.310	205,516
2026-08-11	0.325	0.325	0.295	0.325	0.325	228,052
2026-08-10	0.310	0.335	0.310	0.325	0.325	173,316
2026-08-07	0.295	0.300	0.290	0.300	0.300	34,890
2026-08-06	0.305	0.310	0.295	0.300	0.300	77,100
2026-08-05	0.320	0.320	0.290	0.310	0.310	93,189
2026-08-04	0.320	0.325	0.320	0.325	0.325	38,016
2026-07-31	0.330	0.335	0.325	0.325	0.325	21,909
2026-07-30	0.335	0.335	0.320	0.320	0.320	35,065
2026-07-29	0.330	0.335	0.330	0.335	0.335	12,000
2026-07-28	0.315	0.335	0.315	0.330	0.330	70,900
2026-07-27	0.315	0.325	0.305	0.315	0.315	46,195
2026-07-24	0.340	0.340	0.315	0.315	0.315	69,901

Page 1 of 3 · 126 trading daysOlder →

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.