Compliance Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.000	1.000	1.000	1.000	1.000	1,100
2022-04-01	1.000	1.000	0.980	0.980	0.980	228,000
2022-03-31	1.000	1.000	0.980	0.980	0.980	13,500
2022-03-30	0.970	0.970	0.960	0.960	0.960	20,100
2022-03-29	0.970	0.970	0.970	0.970	0.970	8,300
2022-03-28	1.010	1.010	0.970	0.970	0.970	19,600
2022-03-25	1.000	1.000	0.980	1.000	1.000	4,800
2022-03-24	0.980	1.000	0.980	1.000	1.000	50,500
2022-03-23	0.980	1.000	0.980	0.980	0.980	39,000
2022-03-22	0.970	0.970	0.970	0.970	0.970	5,200
2022-03-21	1.020	1.020	0.980	1.000	1.000	8,400
2022-03-18	0.990	1.020	0.950	1.020	1.020	11,800
2022-03-17	0.970	0.990	0.970	0.970	0.970	17,200
2022-03-16	0.970	0.970	0.970	0.970	0.970	0
2022-03-15	0.960	0.970	0.930	0.970	0.970	38,500
2022-03-14	1.020	1.020	0.960	0.960	0.960	17,100
2022-03-11	1.000	1.000	0.970	1.000	1.000	25,800
2022-03-10	0.990	1.050	0.990	1.000	1.000	10,000
2022-03-09	0.930	0.990	0.930	0.990	0.990	74,400
2022-03-08	0.930	0.930	0.920	0.930	0.930	20,800
2022-03-07	0.920	0.920	0.910	0.920	0.920	11,500
2022-03-04	0.910	0.920	0.880	0.900	0.900	125,300
2022-03-03	0.890	0.930	0.890	0.930	0.930	44,200
2022-03-02	0.900	0.930	0.890	0.930	0.930	19,000
2022-03-01	0.900	0.900	0.880	0.900	0.900	30,700
2022-02-28	0.890	0.890	0.880	0.880	0.880	15,100
2022-02-25	0.900	0.900	0.890	0.890	0.890	8,200
2022-02-24	0.900	0.900	0.880	0.880	0.880	12,400
2022-02-23	0.900	0.910	0.900	0.910	0.910	15,400
2022-02-22	0.920	0.920	0.920	0.920	0.920	1,100
2022-02-18	0.920	0.940	0.900	0.900	0.900	64,200
2022-02-17	0.930	0.930	0.900	0.910	0.910	49,000
2022-02-16	0.910	0.930	0.900	0.930	0.930	73,900
2022-02-15	0.950	0.950	0.900	0.920	0.920	28,200
2022-02-14	0.980	0.980	0.930	0.950	0.950	23,700
2022-02-11	0.900	1.130	0.900	1.000	1.000	251,000
2022-02-10	1.300	1.300	1.290	1.300	0.900	13,200
2022-02-09	1.280	1.300	1.260	1.300	0.900	12,500
2022-02-08	1.300	1.300	1.290	1.300	0.900	5,100
2022-02-07	1.300	1.310	1.300	1.310	0.907	22,900
2022-02-04	1.270	1.300	1.200	1.300	0.900	129,100
2022-02-03	1.270	1.280	1.270	1.270	0.879	21,300
2022-02-02	1.320	1.320	1.260	1.300	0.900	58,800
2022-02-01	1.320	1.320	1.300	1.320	0.914	21,900
2022-01-31	1.310	1.320	1.270	1.310	0.907	77,400
2022-01-28	1.310	1.330	1.310	1.320	0.914	203,600
2022-01-27	1.310	1.310	1.280	1.310	0.907	36,800
2022-01-26	1.310	1.320	1.310	1.310	0.907	15,800
2022-01-25	1.300	1.320	1.300	1.310	0.907	15,600
2022-01-24	1.310	1.310	1.250	1.300	0.900	39,000
2022-01-21	1.320	1.320	1.220	1.320	0.914	34,000
2022-01-20	1.310	1.310	1.310	1.310	0.907	14,300
2022-01-19	1.320	1.320	1.280	1.280	0.886	14,800
2022-01-18	1.300	1.300	1.300	1.300	0.900	30,000
2022-01-17	1.320	1.320	1.290	1.300	0.900	8,400
2022-01-14	1.250	1.310	1.250	1.300	0.900	45,200
2022-01-13	1.190	1.250	1.190	1.250	0.865	7,400
2022-01-12	1.180	1.250	1.170	1.250	0.865	7,500
2022-01-11	1.220	1.220	1.150	1.150	0.796	2,500
2022-01-10	1.230	1.230	1.210	1.210	0.838	2,100

← NewerPage 20 of 21 · 1,259 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.