Cartier Iron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.445	0.445	0.440	0.440	0.440	47,000
2023-06-14	0.440	0.445	0.430	0.440	0.440	120,820
2023-06-13	0.440	0.440	0.435	0.440	0.440	9,525
2023-06-12	0.450	0.450	0.430	0.430	0.430	17,000
2023-06-09	0.470	0.470	0.460	0.460	0.460	16,501
2023-06-08	0.450	0.475	0.450	0.475	0.475	12,584
2023-06-07	0.445	0.470	0.440	0.440	0.440	32,924
2023-06-06	0.405	0.405	0.380	0.405	0.405	38,600
2023-06-05	0.395	0.410	0.375	0.400	0.400	87,040
2023-06-02	0.370	0.375	0.360	0.375	0.375	61,860
2023-06-01	0.380	0.385	0.330	0.370	0.370	119,340
2023-05-31	0.410	0.410	0.390	0.390	0.390	148,200
2023-05-30	0.405	0.410	0.405	0.410	0.410	35,050
2023-05-29	0.440	0.440	0.410	0.410	0.410	6,000
2023-05-26	0.420	0.420	0.420	0.420	0.420	0
2023-05-25	0.420	0.420	0.420	0.420	0.420	2,000
2023-05-24	0.430	0.430	0.410	0.410	0.410	34,605
2023-05-23	0.430	0.430	0.410	0.425	0.425	71,850
2023-05-19	0.425	0.425	0.410	0.410	0.410	4,000
2023-05-18	0.430	0.430	0.400	0.410	0.410	137,640
2023-05-17	0.430	0.440	0.410	0.440	0.440	46,760
2023-05-16	0.440	0.440	0.440	0.440	0.440	6,500
2023-05-15	0.450	0.460	0.430	0.430	0.430	6,065
2023-05-12	0.430	0.450	0.430	0.450	0.450	34,420
2023-05-11	0.465	0.470	0.425	0.430	0.430	83,218
2023-05-10	0.470	0.470	0.450	0.470	0.470	11,000
2023-05-09	0.450	0.450	0.405	0.450	0.450	90,600
2023-05-08	0.450	0.450	0.430	0.430	0.430	43,596
2023-05-05	0.475	0.475	0.420	0.420	0.420	19,000
2023-05-04	0.420	0.490	0.400	0.490	0.490	79,600
2023-05-03	0.435	0.440	0.410	0.410	0.410	75,045
2023-05-02	0.470	0.470	0.425	0.430	0.430	54,300
2023-05-01	0.480	0.480	0.450	0.460	0.460	50,714
2023-04-28	0.500	0.500	0.465	0.465	0.465	100,000
2023-04-27	0.490	0.495	0.480	0.495	0.495	6,000
2023-04-26	0.490	0.510	0.470	0.470	0.470	27,180
2023-04-25	0.510	0.510	0.470	0.495	0.495	80,676
2023-04-24	0.580	0.580	0.500	0.500	0.500	66,000
2023-04-21	0.530	0.540	0.520	0.540	0.540	8,100
2023-04-20	0.540	0.550	0.490	0.550	0.550	96,000
2023-04-19	0.530	0.540	0.500	0.500	0.500	62,507
2023-04-18	0.510	0.540	0.500	0.530	0.530	200,850
2023-04-17	0.550	0.550	0.500	0.500	0.500	282,105
2023-04-14	0.610	0.610	0.580	0.600	0.600	26,553
2023-04-13	0.640	0.640	0.620	0.620	0.620	7,456
2023-04-12	0.640	0.640	0.600	0.630	0.630	3,900
2023-04-11	0.620	0.620	0.610	0.610	0.610	1,500
2023-04-10	0.630	0.630	0.610	0.610	0.610	2,500
2023-04-06	0.640	0.640	0.640	0.640	0.640	1,000
2023-04-05	0.650	0.650	0.640	0.640	0.640	8,700
2023-04-04	0.610	0.650	0.600	0.650	0.650	18,700
2023-04-03	0.650	0.650	0.610	0.610	0.610	14,002
2023-03-31	0.660	0.660	0.550	0.590	0.590	61,193
2023-03-30	0.640	0.650	0.640	0.650	0.650	5,000
2023-03-29	0.650	0.650	0.610	0.630	0.630	5,500
2023-03-28	0.650	0.650	0.640	0.650	0.650	21,500
2023-03-27	0.640	0.650	0.620	0.630	0.630	21,000
2023-03-24	0.650	0.660	0.650	0.660	0.660	1,100
2023-03-23	0.670	0.670	0.630	0.640	0.640	36,200
2023-03-22	0.630	0.630	0.610	0.610	0.610	13,736

← NewerPage 15 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.