Compliance Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	1.110	1.140	1.110	1.120	1.120	1,900
2022-06-28	1.120	1.120	1.120	1.120	1.120	10,100
2022-06-27	1.110	1.120	1.100	1.110	1.110	15,500
2022-06-24	1.100	1.110	1.100	1.110	1.110	47,200
2022-06-23	1.110	1.110	1.110	1.110	1.110	10,000
2022-06-22	1.100	1.120	1.100	1.110	1.110	117,800
2022-06-21	1.120	1.120	1.100	1.110	1.110	57,000
2022-06-20	1.100	1.110	1.100	1.110	1.110	6,500
2022-06-17	1.110	1.120	1.100	1.110	1.110	261,500
2022-06-16	1.100	1.120	1.100	1.120	1.120	40,700
2022-06-15	1.120	1.130	1.110	1.110	1.110	29,000
2022-06-14	1.110	1.130	1.110	1.120	1.120	40,300
2022-06-13	1.060	1.100	1.060	1.090	1.090	154,700
2022-06-10	1.070	1.090	1.060	1.090	1.090	172,400
2022-06-09	1.120	1.120	1.050	1.060	1.060	430,600
2022-06-08	1.080	1.130	1.080	1.110	1.110	1,278,300
2022-06-07	1.040	1.070	1.040	1.060	1.060	556,800
2022-06-06	1.060	1.110	1.020	1.030	1.030	882,200
2022-06-03	0.990	0.990	0.980	0.990	0.990	18,600
2022-06-02	0.990	0.990	0.990	0.990	0.990	3,400
2022-06-01	0.960	0.960	0.960	0.960	0.960	2,000
2022-05-31	0.940	0.970	0.940	0.970	0.970	5,000
2022-05-30	0.970	0.970	0.970	0.970	0.970	11,800
2022-05-27	0.930	0.970	0.930	0.970	0.970	5,300
2022-05-26	0.950	0.950	0.950	0.950	0.950	800
2022-05-25	0.930	0.930	0.920	0.920	0.920	18,500
2022-05-24	0.940	0.950	0.890	0.930	0.930	49,400
2022-05-20	0.960	0.960	0.950	0.950	0.950	3,000
2022-05-19	0.990	0.990	0.990	0.990	0.990	0
2022-05-18	0.990	0.990	0.990	0.990	0.990	1,000
2022-05-17	0.970	0.980	0.970	0.980	0.980	20,600
2022-05-16	0.980	0.980	0.980	0.980	0.980	500
2022-05-13	0.960	0.980	0.960	0.980	0.980	3,000
2022-05-12	0.950	0.950	0.950	0.950	0.950	7,200
2022-05-11	0.930	0.940	0.930	0.940	0.940	4,200
2022-05-10	0.950	0.950	0.920	0.930	0.930	36,900
2022-05-09	0.970	0.970	0.920	0.920	0.920	23,400
2022-05-06	0.970	0.980	0.970	0.980	0.980	8,500
2022-05-05	0.970	0.970	0.970	0.970	0.970	500
2022-05-04	0.960	0.960	0.960	0.960	0.960	500
2022-05-03	0.980	0.980	0.980	0.980	0.980	900
2022-05-02	0.970	0.970	0.970	0.970	0.970	0
2022-04-29	0.970	0.970	0.970	0.970	0.970	4,000
2022-04-28	0.970	0.970	0.970	0.970	0.970	2,500
2022-04-27	0.960	0.960	0.960	0.960	0.960	0
2022-04-26	0.980	0.980	0.960	0.960	0.960	9,800
2022-04-25	1.000	1.010	0.970	0.970	0.970	140,200
2022-04-22	1.000	1.000	1.000	1.000	1.000	1,300
2022-04-21	0.980	1.000	0.980	1.000	1.000	4,000
2022-04-20	1.000	1.000	0.990	1.000	1.000	22,800
2022-04-19	1.000	1.000	1.000	1.000	1.000	0
2022-04-18	1.000	1.000	1.000	1.000	1.000	7,100
2022-04-14	0.980	0.990	0.980	0.990	0.990	9,500
2022-04-13	0.990	1.000	0.990	0.990	0.990	15,200
2022-04-12	1.000	1.000	1.000	1.000	1.000	47,100
2022-04-11	1.000	1.000	1.000	1.000	1.000	4,300
2022-04-08	1.000	1.000	0.990	0.990	0.990	10,400
2022-04-07	1.000	1.000	1.000	1.000	1.000	6,500
2022-04-06	1.000	1.000	0.980	0.990	0.990	16,400
2022-04-05	0.970	0.980	0.970	0.980	0.980	6,000

← NewerPage 19 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.