Cartier Iron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	0.330	0.330	0.315	0.325	0.325	15,045
2024-05-29	0.320	0.320	0.320	0.320	0.320	2,500
2024-05-28	0.330	0.330	0.305	0.305	0.305	34,000
2024-05-27	0.330	0.330	0.330	0.330	0.330	11,000
2024-05-24	0.340	0.340	0.320	0.340	0.340	31,000
2024-05-23	0.350	0.350	0.330	0.330	0.330	11,000
2024-05-22	0.370	0.370	0.350	0.350	0.350	35,500
2024-05-21	0.370	0.370	0.370	0.370	0.370	25,000
2024-05-17	0.360	0.380	0.360	0.380	0.380	43,970
2024-05-16	0.360	0.360	0.360	0.360	0.360	50,500
2024-05-15	0.360	0.360	0.350	0.350	0.350	11,000
2024-05-14	0.360	0.360	0.360	0.360	0.360	1,000
2024-05-13	0.360	0.360	0.360	0.360	0.360	3,666
2024-05-10	0.380	0.380	0.360	0.360	0.360	31,500
2024-05-09	0.380	0.380	0.355	0.355	0.355	8,500
2024-05-08	0.380	0.380	0.380	0.380	0.380	1,000
2024-05-07	0.380	0.380	0.380	0.380	0.380	1,000
2024-05-06	0.380	0.380	0.370	0.370	0.370	13,360
2024-05-03	0.370	0.370	0.370	0.370	0.370	500
2024-05-02	0.335	0.350	0.335	0.350	0.350	1,502
2024-05-01	0.345	0.345	0.325	0.330	0.330	35,300
2024-04-30	0.360	0.360	0.340	0.340	0.340	31,537
2024-04-29	0.360	0.360	0.350	0.350	0.350	13,000
2024-04-26	0.350	0.360	0.350	0.360	0.360	12,000
2024-04-25	0.340	0.350	0.340	0.350	0.350	20,000
2024-04-24	0.360	0.360	0.340	0.340	0.340	15,505
2024-04-23	0.360	0.360	0.360	0.360	0.360	12,619
2024-04-22	0.360	0.360	0.350	0.350	0.350	9,000
2024-04-19	0.360	0.360	0.360	0.360	0.360	13,860
2024-04-18	0.360	0.360	0.360	0.360	0.360	12,500
2024-04-17	0.355	0.355	0.355	0.355	0.355	4,000
2024-04-16	0.350	0.350	0.350	0.350	0.350	1,000
2024-04-15	0.380	0.380	0.340	0.340	0.340	76,355
2024-04-12	0.370	0.370	0.350	0.370	0.370	55,000
2024-04-11	0.350	0.350	0.350	0.350	0.350	0
2024-04-10	0.360	0.370	0.350	0.350	0.350	6,000
2024-04-09	0.355	0.360	0.350	0.350	0.350	25,000
2024-04-08	0.360	0.360	0.320	0.345	0.345	107,450
2024-04-05	0.360	0.370	0.360	0.370	0.370	30,787
2024-04-04	0.350	0.360	0.320	0.340	0.340	29,500
2024-04-03	0.300	0.350	0.300	0.350	0.350	73,547
2024-04-02	0.300	0.305	0.300	0.300	0.300	16,500
2024-04-01	0.300	0.300	0.300	0.300	0.300	13,500
2024-03-28	0.300	0.300	0.295	0.295	0.295	17,767
2024-03-27	0.300	0.300	0.290	0.300	0.300	25,140
2024-03-26	0.300	0.300	0.300	0.300	0.300	1,000
2024-03-25	0.295	0.300	0.290	0.300	0.300	7,463
2024-03-22	0.300	0.300	0.290	0.290	0.290	1,500
2024-03-21	0.285	0.285	0.285	0.285	0.285	0
2024-03-20	0.285	0.285	0.285	0.285	0.285	9,020
2024-03-19	0.295	0.295	0.285	0.285	0.285	16,000
2024-03-18	0.315	0.315	0.300	0.300	0.300	7,792
2024-03-15	0.295	0.295	0.295	0.295	0.295	0
2024-03-14	0.315	0.315	0.290	0.295	0.295	9,500
2024-03-13	0.320	0.320	0.320	0.320	0.320	5,500
2024-03-12	0.320	0.320	0.315	0.315	0.315	17,900
2024-03-11	0.315	0.320	0.315	0.320	0.320	12,166
2024-03-08	0.345	0.345	0.290	0.315	0.315	33,123
2024-03-07	0.380	0.380	0.345	0.345	0.345	8,000
2024-03-06	0.370	0.375	0.345	0.375	0.375	11,000

← NewerPage 11 of 21 · 1,258 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.