CanCambria Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.430	0.450	0.425	0.425	0.425	188,500
2026-04-27	0.425	0.435	0.420	0.430	0.430	133,615
2026-04-24	0.425	0.445	0.425	0.430	0.430	37,700
2026-04-23	0.425	0.440	0.415	0.420	0.420	61,173
2026-04-22	0.440	0.440	0.420	0.430	0.430	33,216
2026-04-21	0.420	0.450	0.415	0.440	0.440	200,054
2026-04-20	0.430	0.430	0.410	0.410	0.410	73,112
2026-04-17	0.450	0.450	0.400	0.425	0.425	516,080
2026-04-16	0.430	0.450	0.430	0.445	0.445	78,504
2026-04-15	0.445	0.455	0.430	0.440	0.440	54,475
2026-04-14	0.450	0.470	0.440	0.450	0.450	178,251
2026-04-13	0.460	0.470	0.450	0.450	0.450	49,257
2026-04-10	0.455	0.460	0.450	0.450	0.450	24,500
2026-04-09	0.435	0.460	0.425	0.440	0.440	141,450
2026-04-08	0.440	0.440	0.415	0.440	0.440	85,359
2026-04-07	0.460	0.480	0.420	0.425	0.425	205,649
2026-04-06	0.480	0.480	0.460	0.460	0.460	98,107
2026-04-02	0.470	0.490	0.465	0.480	0.480	211,238
2026-04-01	0.530	0.530	0.475	0.480	0.480	171,153
2026-03-31	0.510	0.540	0.485	0.530	0.530	154,267
2026-03-30	0.500	0.510	0.485	0.510	0.510	82,313
2026-03-27	0.550	0.550	0.480	0.500	0.500	257,417
2026-03-26	0.600	0.600	0.540	0.540	0.540	287,097
2026-03-25	0.580	0.620	0.580	0.600	0.600	102,897
2026-03-24	0.580	0.600	0.570	0.580	0.580	68,139
2026-03-23	0.560	0.630	0.560	0.620	0.620	219,347
2026-03-20	0.640	0.640	0.560	0.570	0.570	189,928
2026-03-19	0.640	0.650	0.550	0.640	0.640	378,880
2026-03-18	0.650	0.690	0.620	0.620	0.620	256,870
2026-03-17	0.630	0.640	0.610	0.630	0.630	223,451
2026-03-16	0.570	0.640	0.570	0.630	0.630	393,678
2026-03-13	0.520	0.570	0.520	0.540	0.540	258,264
2026-03-12	0.550	0.550	0.540	0.540	0.540	121,445
2026-03-11	0.540	0.550	0.510	0.530	0.530	466,355
2026-03-10	0.520	0.550	0.500	0.530	0.530	553,833
2026-03-09	0.550	0.590	0.500	0.510	0.510	855,682
2026-03-06	0.500	0.640	0.490	0.540	0.540	1,151,526
2026-03-05	0.500	0.500	0.465	0.490	0.490	491,661
2026-03-04	0.550	0.600	0.485	0.490	0.490	1,033,579
2026-03-03	0.460	0.660	0.435	0.530	0.530	1,029,652
2026-03-02	0.455	0.500	0.455	0.470	0.470	215,101
2026-02-27	0.435	0.445	0.435	0.440	0.440	5,595
2026-02-26	0.435	0.455	0.430	0.435	0.435	63,725
2026-02-25	0.450	0.460	0.430	0.430	0.430	84,667
2026-02-24	0.450	0.460	0.445	0.450	0.450	79,622
2026-02-23	0.440	0.500	0.435	0.460	0.460	433,588
2026-02-20	0.440	0.450	0.425	0.425	0.425	64,102
2026-02-19	0.450	0.475	0.440	0.440	0.440	178,100
2026-02-18	0.450	0.450	0.425	0.440	0.440	82,563
2026-02-17	0.475	0.475	0.430	0.430	0.430	66,199
2026-02-13	0.410	0.410	0.410	0.410	0.410	6,420
2026-02-12	0.415	0.415	0.410	0.410	0.410	3,500
2026-02-11	0.445	0.445	0.410	0.420	0.420	31,000
2026-02-10	0.430	0.430	0.410	0.410	0.410	28,000
2026-02-09	0.440	0.480	0.440	0.480	0.480	46,301
2026-02-06	0.455	0.460	0.440	0.440	0.440	32,932
2026-02-05	0.445	0.460	0.445	0.460	0.460	26,825
2026-02-04	0.425	0.450	0.425	0.450	0.450	212,739
2026-02-03	0.400	0.400	0.400	0.400	0.400	0
2026-02-02	0.390	0.400	0.390	0.400	0.400	1,175

← NewerPage 3 of 9 · 494 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.