Compliance Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 1.200 | 1.200 | 1.180 | 1.180 | 0.817 | 6,500 |
| 2022-01-06 | 1.210 | 1.230 | 1.210 | 1.230 | 0.852 | 1,900 |
| 2022-01-05 | 1.180 | 1.180 | 1.170 | 1.170 | 0.810 | 2,000 |
| 2022-01-04 | 1.220 | 1.250 | 1.210 | 1.220 | 0.845 | 20,600 |
| 2021-12-31 | 1.160 | 1.160 | 1.160 | 1.160 | 0.803 | 0 |
| 2021-12-30 | 1.160 | 1.160 | 1.160 | 1.160 | 0.803 | 0 |
| 2021-12-29 | 1.290 | 1.300 | 1.140 | 1.160 | 0.803 | 10,600 |
| 2021-12-24 | 1.190 | 1.290 | 1.190 | 1.290 | 0.893 | 6,000 |
| 2021-12-23 | 1.150 | 1.150 | 1.150 | 1.150 | 0.796 | 2,600 |
| 2021-12-22 | 1.170 | 1.170 | 1.170 | 1.170 | 0.810 | 0 |
| 2021-12-21 | 1.170 | 1.170 | 1.170 | 1.170 | 0.810 | 500 |
| 2021-12-20 | 1.110 | 1.110 | 1.110 | 1.110 | 0.769 | 0 |
| 2021-12-17 | 1.110 | 1.110 | 1.110 | 1.110 | 0.769 | 900 |
| 2021-12-16 | 1.110 | 1.110 | 1.110 | 1.110 | 0.769 | 0 |
| 2021-12-15 | 1.100 | 1.110 | 1.100 | 1.110 | 0.769 | 1,100 |
| 2021-12-14 | 1.100 | 1.100 | 1.100 | 1.100 | 0.762 | 800 |
| 2021-12-13 | 1.040 | 1.070 | 1.040 | 1.070 | 0.741 | 17,600 |
| 2021-12-10 | 1.070 | 1.070 | 1.050 | 1.070 | 0.741 | 67,500 |
| 2021-12-09 | 1.110 | 1.110 | 1.100 | 1.100 | 0.762 | 29,500 |
| 2021-12-08 | 1.120 | 1.120 | 1.110 | 1.110 | 0.769 | 12,800 |
| 2021-12-07 | 1.170 | 1.170 | 1.150 | 1.150 | 0.796 | 4,500 |
| 2021-12-06 | 1.170 | 1.170 | 1.160 | 1.160 | 0.803 | 3,100 |
| 2021-12-03 | 1.130 | 1.130 | 1.120 | 1.120 | 0.775 | 6,900 |
| 2021-12-02 | 1.120 | 1.120 | 1.120 | 1.120 | 0.775 | 4,100 |
| 2021-12-01 | 1.200 | 1.200 | 1.200 | 1.200 | 0.831 | 0 |
| 2021-11-30 | 1.200 | 1.200 | 1.200 | 1.200 | 0.831 | 500 |
| 2021-11-29 | 1.200 | 1.200 | 1.200 | 1.200 | 0.831 | 0 |
| 2021-11-26 | 1.260 | 1.260 | 1.150 | 1.200 | 0.831 | 36,600 |
| 2021-11-25 | 1.210 | 1.210 | 1.210 | 1.210 | 0.838 | 400 |
| 2021-11-24 | 1.200 | 1.210 | 1.200 | 1.210 | 0.838 | 9,600 |
| 2021-11-23 | 1.200 | 1.200 | 1.200 | 1.200 | 0.831 | 9,600 |
| 2021-11-22 | 1.180 | 1.180 | 1.180 | 1.180 | 0.817 | 0 |
| 2021-11-19 | 1.200 | 1.200 | 1.150 | 1.180 | 0.817 | 10,000 |
| 2021-11-18 | 1.200 | 1.200 | 1.190 | 1.200 | 0.831 | 10,600 |
| 2021-11-17 | 1.200 | 1.200 | 1.200 | 1.200 | 0.831 | 6,900 |
| 2021-11-16 | 1.230 | 1.230 | 1.210 | 1.210 | 0.838 | 1,300 |
| 2021-11-15 | 1.220 | 1.220 | 1.220 | 1.220 | 0.845 | 2,100 |
| 2021-11-12 | 1.220 | 1.220 | 1.220 | 1.220 | 0.845 | 0 |
| 2021-11-11 | 1.220 | 1.220 | 1.220 | 1.220 | 0.845 | 8,900 |
| 2021-11-10 | 1.250 | 1.250 | 1.240 | 1.240 | 0.859 | 6,000 |
| 2021-11-09 | 1.290 | 1.290 | 1.240 | 1.240 | 0.859 | 4,100 |
| 2021-11-08 | 1.250 | 1.290 | 1.240 | 1.290 | 0.893 | 38,400 |
| 2021-11-05 | 1.240 | 1.240 | 1.240 | 1.240 | 0.859 | 100 |
| 2021-11-04 | 1.220 | 1.220 | 1.220 | 1.220 | 0.845 | 0 |
| 2021-11-03 | 1.220 | 1.220 | 1.220 | 1.220 | 0.845 | 700 |
| 2021-11-02 | 1.210 | 1.210 | 1.210 | 1.210 | 0.838 | 0 |
| 2021-11-01 | 1.220 | 1.220 | 1.200 | 1.210 | 0.838 | 11,100 |
| 2021-10-29 | 1.250 | 1.250 | 1.180 | 1.240 | 0.859 | 69,100 |
| 2021-10-28 | 1.100 | 1.300 | 1.040 | 1.210 | 0.838 | 189,200 |
| 2021-10-27 | 1.020 | 1.020 | 1.020 | 1.020 | 0.706 | 17,600 |
| 2021-10-26 | 1.020 | 1.020 | 1.020 | 1.020 | 0.706 | 1,000 |
| 2021-10-25 | 1.030 | 1.040 | 1.020 | 1.020 | 0.706 | 4,600 |
| 2021-10-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.692 | 10,400 |
| 2021-10-21 | 1.020 | 1.020 | 1.000 | 1.000 | 0.692 | 4,700 |
| 2021-10-20 | 1.010 | 1.010 | 1.010 | 1.010 | 0.699 | 0 |
| 2021-10-19 | 1.020 | 1.020 | 1.010 | 1.010 | 0.699 | 8,300 |
| 2021-10-18 | 1.050 | 1.050 | 1.020 | 1.020 | 0.706 | 1,800 |
| 2021-10-15 | 1.030 | 1.030 | 1.030 | 1.030 | 0.713 | 5,600 |
| 2021-10-14 | 1.030 | 1.030 | 1.010 | 1.020 | 0.706 | 53,600 |
← NewerPage 21 of 21 · 1,259 trading days
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.