Cartier Iron Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.610	0.640	0.600	0.620	0.620	47,879
2023-03-20	0.650	0.710	0.610	0.660	0.660	233,200
2023-03-17	0.580	0.650	0.580	0.630	0.630	76,500
2023-03-16	0.570	0.570	0.570	0.570	0.570	877
2023-03-15	0.560	0.560	0.540	0.540	0.540	5,156
2023-03-14	0.560	0.560	0.550	0.560	0.560	12,800
2023-03-13	0.580	0.580	0.550	0.550	0.550	9,121
2023-03-10	0.590	0.590	0.560	0.570	0.570	6,360
2023-03-09	0.570	0.590	0.570	0.590	0.590	1,500
2023-03-08	0.580	0.580	0.560	0.570	0.570	4,750
2023-03-07	0.600	0.600	0.590	0.590	0.590	18,800
2023-03-06	0.630	0.640	0.610	0.620	0.620	25,600
2023-03-03	0.620	0.650	0.610	0.630	0.630	35,200
2023-03-02	0.590	0.590	0.580	0.580	0.580	7,000
2023-03-01	0.640	0.650	0.600	0.600	0.600	8,900
2023-02-28	0.550	0.660	0.550	0.660	0.660	46,600
2023-02-27	0.550	0.550	0.550	0.550	0.550	3,000
2023-02-24	0.560	0.560	0.550	0.550	0.550	28,000
2023-02-23	0.570	0.580	0.550	0.570	0.570	33,100
2023-02-22	0.570	0.580	0.550	0.580	0.580	19,500
2023-02-21	0.600	0.600	0.560	0.560	0.560	8,488
2023-02-17	0.590	0.620	0.570	0.620	0.620	5,000
2023-02-16	0.580	0.600	0.560	0.580	0.580	26,500
2023-02-15	0.530	0.580	0.530	0.570	0.570	27,500
2023-02-14	0.580	0.580	0.550	0.570	0.570	51,425
2023-02-13	0.620	0.620	0.560	0.560	0.560	21,358
2023-02-10	0.660	0.680	0.620	0.630	0.630	42,755
2023-02-09	0.670	0.670	0.660	0.660	0.660	12,805
2023-02-08	0.690	0.700	0.660	0.670	0.670	38,200
2023-02-07	0.700	0.700	0.660	0.670	0.670	56,702
2023-02-06	0.700	0.720	0.700	0.720	0.720	3,000
2023-02-03	0.720	0.720	0.680	0.700	0.700	51,480
2023-02-02	0.750	0.750	0.710	0.710	0.710	21,625
2023-02-01	0.750	0.780	0.740	0.740	0.740	71,582
2023-01-31	0.750	0.780	0.730	0.780	0.780	54,700
2023-01-30	0.640	0.780	0.640	0.730	0.730	228,401
2023-01-27	0.630	0.650	0.600	0.640	0.640	58,500
2023-01-26	0.640	0.660	0.600	0.600	0.600	38,930
2023-01-25	0.600	0.640	0.600	0.630	0.630	20,500
2023-01-24	0.640	0.650	0.640	0.640	0.640	41,000
2023-01-23	0.610	0.650	0.610	0.650	0.650	7,500
2023-01-20	0.610	0.680	0.590	0.640	0.640	32,000
2023-01-19	0.640	0.640	0.600	0.600	0.600	28,100
2023-01-18	0.630	0.650	0.600	0.600	0.600	73,210
2023-01-17	0.650	0.650	0.600	0.600	0.600	14,000
2023-01-16	0.610	0.610	0.600	0.600	0.600	2,000
2023-01-13	0.590	0.610	0.590	0.610	0.610	59,265
2023-01-12	0.600	0.600	0.600	0.600	0.600	2,135
2023-01-11	0.620	0.620	0.580	0.600	0.600	26,751
2023-01-10	0.650	0.650	0.600	0.600	0.600	53,720
2023-01-09	0.630	0.640	0.600	0.610	0.610	54,715
2023-01-06	0.650	0.660	0.610	0.610	0.610	99,400
2023-01-05	0.700	0.700	0.610	0.610	0.610	63,460
2023-01-04	0.750	0.750	0.700	0.710	0.710	18,871
2023-01-03	0.800	0.800	0.770	0.770	0.770	4,850
2022-12-30	0.790	0.800	0.730	0.780	0.780	251,841
2022-12-29	0.720	0.800	0.680	0.790	0.790	273,582
2022-12-28	0.700	0.730	0.700	0.730	0.730	92,225
2022-12-23	0.700	0.700	0.660	0.700	0.700	111,600
2022-12-22	0.650	0.720	0.580	0.700	0.700	151,100

← NewerPage 16 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.