Compliance Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.170	0.190	0.160	0.160	0.160	105,200
2022-09-23	0.180	0.190	0.170	0.190	0.190	228,500
2022-09-22	0.200	0.200	0.200	0.200	0.200	100,000
2022-09-21	0.200	0.200	0.200	0.200	0.200	0
2022-09-20	0.200	0.200	0.190	0.200	0.200	35,000
2022-09-19	0.210	0.210	0.200	0.210	0.210	52,000
2022-09-16	0.220	0.220	0.200	0.210	0.210	84,000
2022-09-15	0.220	0.220	0.220	0.220	0.220	4,100
2022-09-14	0.220	0.220	0.220	0.220	0.220	50,000
2022-09-13	0.240	0.240	0.210	0.210	0.210	37,500
2022-09-12	0.240	0.250	0.240	0.240	0.240	95,300
2022-09-09	0.270	0.270	0.240	0.240	0.240	7,700
2022-09-08	0.250	0.250	0.250	0.250	0.250	0
2022-09-07	0.260	0.260	0.210	0.250	0.250	85,500
2022-09-06	0.280	0.300	0.260	0.260	0.260	193,500
2022-09-02	0.300	0.300	0.300	0.300	0.300	0
2022-09-01	0.330	0.330	0.280	0.300	0.300	57,200
2022-08-31	0.230	0.230	0.210	0.220	0.220	17,100
2022-08-30	0.400	0.400	0.350	0.350	0.350	1,300
2022-08-29	1.240	1.240	0.480	0.480	0.480	38,500
2022-08-26	1.210	1.210	1.210	1.210	1.210	0
2022-08-25	1.210	1.210	1.210	1.210	1.210	0
2022-08-24	1.210	1.210	1.200	1.210	1.210	300,000
2022-08-23	1.190	1.240	1.190	1.240	1.240	23,400
2022-08-22	1.170	1.200	1.150	1.200	1.200	18,000
2022-08-19	1.200	1.200	1.180	1.190	1.190	33,100
2022-08-18	1.180	1.200	1.180	1.200	1.200	19,200
2022-08-17	1.170	1.190	1.150	1.190	1.190	5,300
2022-08-16	1.170	1.170	1.160	1.160	1.160	18,300
2022-08-15	1.180	1.180	1.160	1.160	1.160	17,400
2022-08-12	1.200	1.200	1.200	1.200	1.200	0
2022-08-11	1.200	1.200	1.200	1.200	1.200	20,000
2022-08-10	1.140	1.180	1.140	1.180	1.180	29,000
2022-08-09	1.150	1.170	1.120	1.140	1.140	23,800
2022-08-08	1.140	1.140	1.140	1.140	1.140	5,100
2022-08-05	1.140	1.150	1.120	1.150	1.150	41,100
2022-08-04	1.130	1.150	1.130	1.150	1.150	98,400
2022-08-03	1.140	1.150	1.140	1.150	1.150	2,400
2022-08-02	1.150	1.150	1.150	1.150	1.150	20,000
2022-07-29	1.150	1.160	1.150	1.150	1.150	33,600
2022-07-28	1.140	1.150	1.140	1.150	1.150	134,900
2022-07-27	1.120	1.150	1.120	1.150	1.150	237,200
2022-07-26	1.120	1.120	1.120	1.120	1.120	46,900
2022-07-25	1.120	1.120	1.120	1.120	1.120	8,800
2022-07-22	1.120	1.120	1.110	1.110	1.110	7,100
2022-07-21	1.110	1.120	1.110	1.120	1.120	8,000
2022-07-20	1.110	1.110	1.110	1.110	1.110	6,400
2022-07-19	1.110	1.110	1.110	1.110	1.110	6,000
2022-07-18	1.110	1.120	1.110	1.120	1.120	53,000
2022-07-15	1.110	1.110	1.110	1.110	1.110	7,000
2022-07-14	1.110	1.110	1.110	1.110	1.110	9,600
2022-07-13	1.120	1.120	1.120	1.120	1.120	7,300
2022-07-12	1.120	1.130	1.120	1.130	1.130	17,000
2022-07-11	1.130	1.130	1.120	1.120	1.120	8,500
2022-07-08	1.120	1.120	1.120	1.120	1.120	10,000
2022-07-07	1.120	1.120	1.110	1.110	1.110	55,800
2022-07-06	1.120	1.120	1.120	1.120	1.120	100
2022-07-05	1.110	1.130	1.110	1.130	1.130	14,400
2022-07-04	1.150	1.150	1.130	1.130	1.130	10,200
2022-06-30	1.110	1.140	1.110	1.140	1.140	21,400

← NewerPage 18 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-02-11	0.4000 CAD

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