CanCambria Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.335	0.345	0.335	0.345	0.345	81,500
2026-07-22	0.300	0.345	0.300	0.325	0.325	51,000
2026-07-21	0.290	0.300	0.285	0.300	0.300	34,000
2026-07-20	0.285	0.290	0.280	0.285	0.285	31,535
2026-07-17	0.300	0.300	0.285	0.285	0.285	98,509
2026-07-16	0.295	0.295	0.270	0.275	0.275	94,640
2026-07-15	0.310	0.310	0.295	0.300	0.300	12,050
2026-07-14	0.300	0.315	0.295	0.295	0.295	222,333
2026-07-13	0.290	0.300	0.270	0.280	0.280	105,222
2026-07-10	0.290	0.305	0.288	0.290	0.290	263,000
2026-07-09	0.290	0.295	0.280	0.280	0.280	22,140
2026-07-08	0.295	0.295	0.270	0.275	0.275	87,255
2026-07-07	0.300	0.300	0.295	0.295	0.295	3,725
2026-07-06	0.300	0.300	0.300	0.300	0.300	18,928
2026-07-03	0.300	0.300	0.300	0.300	0.300	9,000
2026-07-02	0.320	0.320	0.300	0.300	0.300	63,725
2026-06-30	0.325	0.330	0.310	0.310	0.310	27,633
2026-06-29	0.295	0.300	0.290	0.295	0.295	17,191
2026-06-26	0.300	0.300	0.290	0.290	0.290	36,000
2026-06-25	0.305	0.305	0.295	0.300	0.300	15,250
2026-06-24	0.295	0.295	0.290	0.290	0.290	53,285
2026-06-23	0.295	0.300	0.295	0.295	0.295	35,133
2026-06-22	0.310	0.315	0.295	0.298	0.298	64,500
2026-06-19	0.300	0.300	0.295	0.295	0.295	18,290
2026-06-18	0.300	0.330	0.295	0.310	0.310	165,320
2026-06-17	0.310	0.320	0.285	0.315	0.315	202,860
2026-06-16	0.300	0.300	0.290	0.290	0.290	40,840
2026-06-15	0.295	0.300	0.270	0.295	0.295	85,556
2026-06-12	0.290	0.310	0.285	0.310	0.310	34,180
2026-06-11	0.280	0.300	0.280	0.290	0.290	83,569
2026-06-10	0.300	0.300	0.275	0.280	0.280	20,800
2026-06-09	0.330	0.330	0.275	0.290	0.290	313,930
2026-06-08	0.330	0.330	0.310	0.310	0.310	55,554
2026-06-05	0.345	0.360	0.310	0.325	0.325	288,028
2026-06-04	0.355	0.355	0.345	0.345	0.345	84,000
2026-06-03	0.360	0.360	0.350	0.350	0.350	81,000
2026-06-02	0.375	0.380	0.330	0.350	0.350	146,181
2026-06-01	0.360	0.380	0.340	0.365	0.365	125,407
2026-05-29	0.360	0.360	0.340	0.350	0.350	244,860
2026-05-28	0.370	0.370	0.360	0.360	0.360	37,700
2026-05-27	0.375	0.375	0.370	0.375	0.375	69,788
2026-05-26	0.370	0.375	0.370	0.375	0.375	7,100
2026-05-25	0.380	0.380	0.365	0.375	0.375	261,000
2026-05-22	0.375	0.375	0.375	0.375	0.375	60,000
2026-05-21	0.370	0.375	0.365	0.375	0.375	19,752
2026-05-20	0.380	0.380	0.365	0.375	0.375	55,500
2026-05-19	0.390	0.390	0.370	0.370	0.370	97,206
2026-05-15	0.400	0.410	0.395	0.405	0.405	83,000
2026-05-14	0.405	0.410	0.400	0.410	0.410	23,500
2026-05-13	0.410	0.410	0.410	0.410	0.410	10,380
2026-05-12	0.400	0.410	0.400	0.405	0.405	32,718
2026-05-11	0.400	0.425	0.400	0.400	0.400	36,000
2026-05-08	0.395	0.395	0.395	0.395	0.395	39,537
2026-05-07	0.385	0.395	0.385	0.395	0.395	79,500
2026-05-06	0.390	0.390	0.390	0.390	0.390	9,486
2026-05-05	0.380	0.400	0.380	0.390	0.390	214,065
2026-05-04	0.420	0.420	0.410	0.410	0.410	7,606
2026-05-01	0.420	0.420	0.410	0.420	0.420	24,525
2026-04-30	0.410	0.415	0.400	0.410	0.410	85,145
2026-04-29	0.425	0.425	0.415	0.420	0.420	64,761

← NewerPage 2 of 5 · 252 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.