Cartier Iron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.390	0.390	0.390	0.390	0.390	1,000
2024-03-04	0.340	0.360	0.310	0.360	0.360	21,200
2024-03-01	0.270	0.320	0.270	0.315	0.315	83,600
2024-02-29	0.240	0.255	0.240	0.255	0.255	59,000
2024-02-28	0.250	0.250	0.235	0.235	0.235	41,000
2024-02-27	0.245	0.250	0.245	0.250	0.250	17,000
2024-02-26	0.240	0.240	0.240	0.240	0.240	0
2024-02-23	0.250	0.250	0.235	0.240	0.240	11,000
2024-02-22	0.250	0.250	0.240	0.240	0.240	19,000
2024-02-21	0.260	0.260	0.250	0.250	0.250	4,300
2024-02-20	0.260	0.260	0.255	0.255	0.255	3,000
2024-02-16	0.250	0.250	0.240	0.240	0.240	4,500
2024-02-15	0.255	0.255	0.235	0.245	0.245	27,805
2024-02-14	0.255	0.255	0.250	0.250	0.250	13,095
2024-02-13	0.255	0.255	0.255	0.255	0.255	1,000
2024-02-12	0.260	0.260	0.250	0.250	0.250	3,500
2024-02-09	0.250	0.260	0.250	0.255	0.255	43,065
2024-02-08	0.245	0.245	0.245	0.245	0.245	0
2024-02-07	0.255	0.255	0.245	0.245	0.245	8,520
2024-02-06	0.260	0.260	0.255	0.255	0.255	3,500
2024-02-05	0.280	0.280	0.260	0.260	0.260	6,250
2024-02-02	0.270	0.270	0.270	0.270	0.270	8,681
2024-02-01	0.270	0.270	0.270	0.270	0.270	1,000
2024-01-31	0.270	0.270	0.265	0.270	0.270	4,000
2024-01-30	0.280	0.280	0.270	0.270	0.270	1,500
2024-01-29	0.280	0.280	0.270	0.270	0.270	25,011
2024-01-26	0.265	0.275	0.265	0.275	0.275	2,000
2024-01-25	0.265	0.265	0.265	0.265	0.265	1,000
2024-01-24	0.265	0.270	0.265	0.270	0.270	19,998
2024-01-23	0.280	0.280	0.260	0.265	0.265	20,100
2024-01-22	0.275	0.275	0.265	0.265	0.265	13,999
2024-01-19	0.285	0.285	0.270	0.270	0.270	29,097
2024-01-18	0.285	0.285	0.285	0.285	0.285	3,997
2024-01-17	0.285	0.285	0.285	0.285	0.285	3,026
2024-01-16	0.330	0.330	0.270	0.285	0.285	31,300
2024-01-15	0.330	0.330	0.330	0.330	0.330	4,100
2024-01-12	0.325	0.325	0.320	0.320	0.320	2,500
2024-01-11	0.325	0.325	0.325	0.325	0.325	2,000
2024-01-10	0.340	0.340	0.320	0.320	0.320	9,500
2024-01-09	0.330	0.330	0.330	0.330	0.330	0
2024-01-08	0.350	0.350	0.330	0.330	0.330	7,000
2024-01-05	0.340	0.350	0.330	0.350	0.350	30,350
2024-01-04	0.320	0.320	0.320	0.320	0.320	1,000
2024-01-03	0.315	0.315	0.315	0.315	0.315	4,000
2024-01-02	0.320	0.330	0.320	0.330	0.330	19,100
2023-12-29	0.315	0.315	0.300	0.315	0.315	41,500
2023-12-28	0.330	0.335	0.300	0.310	0.310	56,020
2023-12-27	0.315	0.320	0.310	0.320	0.320	15,500
2023-12-22	0.330	0.330	0.295	0.315	0.315	39,000
2023-12-21	0.340	0.340	0.330	0.330	0.330	3,500
2023-12-20	0.315	0.330	0.310	0.325	0.325	36,000
2023-12-19	0.300	0.305	0.290	0.305	0.305	75,800
2023-12-18	0.280	0.300	0.280	0.300	0.300	27,000
2023-12-15	0.280	0.280	0.275	0.275	0.275	7,000
2023-12-14	0.250	0.270	0.245	0.270	0.270	133,000
2023-12-13	0.265	0.275	0.240	0.250	0.250	273,000
2023-12-12	0.280	0.280	0.275	0.275	0.275	4,700
2023-12-11	0.300	0.300	0.275	0.275	0.275	104,500
2023-12-08	0.325	0.325	0.300	0.300	0.300	40,650
2023-12-07	0.320	0.320	0.320	0.320	0.320	22,500

← NewerPage 12 of 21 · 1,255 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.