Cartier Iron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.400	0.400	0.380	0.380	0.380	74,000
2023-09-11	0.390	0.405	0.380	0.390	0.390	49,250
2023-09-08	0.400	0.420	0.395	0.395	0.395	19,300
2023-09-07	0.490	0.490	0.380	0.385	0.385	175,200
2023-09-06	0.510	0.540	0.480	0.495	0.495	25,694
2023-09-05	0.550	0.550	0.485	0.490	0.490	110,860
2023-09-01	0.590	0.620	0.550	0.550	0.550	13,000
2023-08-31	0.540	0.550	0.520	0.550	0.550	18,641
2023-08-30	0.610	0.660	0.520	0.520	0.520	113,700
2023-08-29	0.570	0.600	0.570	0.590	0.590	80,500
2023-08-28	0.630	0.650	0.570	0.570	0.570	55,181
2023-08-25	0.620	0.620	0.620	0.620	0.620	18,500
2023-08-24	0.640	0.670	0.620	0.620	0.620	29,400
2023-08-23	0.650	0.650	0.630	0.630	0.630	40,920
2023-08-22	0.710	0.710	0.620	0.670	0.670	68,000
2023-08-21	0.750	0.750	0.710	0.710	0.710	31,089
2023-08-18	0.780	0.790	0.780	0.780	0.780	74,995
2023-08-17	0.800	0.800	0.770	0.770	0.770	36,700
2023-08-16	0.790	0.800	0.790	0.800	0.800	23,403
2023-08-15	0.830	0.830	0.790	0.790	0.790	10,000
2023-08-14	0.880	0.880	0.830	0.830	0.830	9,000
2023-08-11	0.790	0.870	0.790	0.870	0.870	24,783
2023-08-10	0.800	0.800	0.770	0.780	0.780	45,000
2023-08-09	0.800	0.810	0.800	0.810	0.810	38,050
2023-08-08	0.810	0.810	0.780	0.780	0.780	55,000
2023-08-04	0.780	0.820	0.780	0.820	0.820	93,000
2023-08-03	0.780	0.780	0.780	0.780	0.780	25,000
2023-08-02	0.800	0.800	0.750	0.790	0.790	101,040
2023-08-01	0.840	0.840	0.760	0.760	0.760	22,590
2023-07-31	0.720	0.820	0.670	0.820	0.820	252,500
2023-07-28	0.720	0.720	0.710	0.720	0.720	15,500
2023-07-27	0.710	0.720	0.710	0.720	0.720	4,915
2023-07-26	0.720	0.720	0.720	0.720	0.720	23,000
2023-07-25	0.710	0.740	0.710	0.720	0.720	31,500
2023-07-24	0.740	0.740	0.680	0.700	0.700	41,400
2023-07-21	0.740	0.740	0.730	0.740	0.740	7,671
2023-07-20	0.810	0.810	0.720	0.740	0.740	113,650
2023-07-19	0.820	0.820	0.760	0.820	0.820	55,070
2023-07-18	0.860	0.860	0.810	0.810	0.810	70,922
2023-07-17	0.890	0.890	0.850	0.860	0.860	72,370
2023-07-14	0.900	0.930	0.880	0.890	0.890	97,989
2023-07-13	0.750	0.900	0.720	0.900	0.900	167,575
2023-07-12	0.670	0.760	0.670	0.760	0.760	97,313
2023-07-11	0.610	0.690	0.600	0.690	0.690	174,000
2023-07-10	0.600	0.620	0.590	0.610	0.610	213,707
2023-07-07	0.620	0.630	0.590	0.590	0.590	270,043
2023-07-06	0.600	0.630	0.590	0.620	0.620	54,814
2023-07-05	0.620	0.620	0.590	0.590	0.590	32,000
2023-07-04	0.590	0.620	0.590	0.620	0.620	27,521
2023-06-30	0.610	0.610	0.580	0.590	0.590	149,000
2023-06-29	0.590	0.600	0.590	0.600	0.600	199,100
2023-06-28	0.570	0.590	0.570	0.590	0.590	186,550
2023-06-27	0.560	0.570	0.560	0.570	0.570	88,100
2023-06-26	0.550	0.580	0.550	0.560	0.560	54,800
2023-06-23	0.570	0.580	0.540	0.540	0.540	108,000
2023-06-22	0.540	0.570	0.540	0.560	0.560	356,300
2023-06-21	0.590	0.590	0.520	0.580	0.580	124,200
2023-06-20	0.550	0.630	0.520	0.590	0.590	347,216
2023-06-19	0.510	0.540	0.510	0.530	0.530	64,500
2023-06-16	0.460	0.510	0.460	0.500	0.500	102,503

← NewerPage 14 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.