Champion Iron Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5.390 | 5.600 | 5.370 | 5.560 | 4.579 | 563,300 |
| 2022-01-07 | 5.200 | 5.470 | 5.200 | 5.380 | 4.431 | 735,200 |
| 2022-01-06 | 5.300 | 5.300 | 5.130 | 5.150 | 4.242 | 357,600 |
| 2022-01-05 | 5.210 | 5.360 | 5.170 | 5.220 | 4.299 | 643,900 |
| 2022-01-04 | 5.100 | 5.220 | 5.060 | 5.200 | 4.283 | 340,500 |
| 2021-12-31 | 5.040 | 5.100 | 5.000 | 5.010 | 4.126 | 90,000 |
| 2021-12-30 | 5.000 | 5.110 | 5.000 | 5.020 | 4.134 | 196,500 |
| 2021-12-29 | 5.090 | 5.090 | 5.010 | 5.020 | 4.134 | 265,300 |
| 2021-12-24 | 5.100 | 5.210 | 5.000 | 5.180 | 4.266 | 239,000 |
| 2021-12-23 | 4.880 | 5.160 | 4.880 | 5.120 | 4.217 | 831,400 |
| 2021-12-22 | 4.790 | 4.880 | 4.740 | 4.820 | 3.970 | 542,800 |
| 2021-12-21 | 4.700 | 4.900 | 4.700 | 4.830 | 3.978 | 550,100 |
| 2021-12-20 | 4.560 | 4.630 | 4.460 | 4.630 | 3.813 | 523,300 |
| 2021-12-17 | 4.400 | 4.600 | 4.400 | 4.600 | 3.789 | 621,300 |
| 2021-12-16 | 4.400 | 4.500 | 4.370 | 4.460 | 3.673 | 344,500 |
| 2021-12-15 | 4.470 | 4.510 | 4.360 | 4.470 | 3.681 | 426,300 |
| 2021-12-14 | 4.380 | 4.620 | 4.380 | 4.530 | 3.731 | 672,600 |
| 2021-12-13 | 4.260 | 4.380 | 4.260 | 4.340 | 3.574 | 698,500 |
| 2021-12-10 | 4.220 | 4.220 | 4.070 | 4.140 | 3.410 | 596,400 |
| 2021-12-09 | 4.310 | 4.310 | 4.080 | 4.160 | 3.426 | 726,900 |
| 2021-12-08 | 4.450 | 4.450 | 4.360 | 4.360 | 3.591 | 1,042,400 |
| 2021-12-07 | 4.200 | 4.490 | 4.200 | 4.400 | 3.624 | 1,683,300 |
| 2021-12-06 | 4.080 | 4.180 | 4.020 | 4.140 | 3.410 | 872,900 |
| 2021-12-03 | 4.060 | 4.150 | 3.970 | 4.020 | 3.311 | 765,800 |
| 2021-12-02 | 4.000 | 4.160 | 4.000 | 4.150 | 3.418 | 720,400 |
| 2021-12-01 | 4.060 | 4.120 | 3.990 | 4.010 | 3.303 | 899,500 |
| 2021-11-30 | 4.120 | 4.150 | 3.970 | 4.090 | 3.369 | 851,300 |
| 2021-11-29 | 4.200 | 4.250 | 4.100 | 4.160 | 3.426 | 590,800 |
| 2021-11-26 | 4.000 | 4.150 | 3.900 | 4.150 | 3.418 | 670,100 |
| 2021-11-25 | 4.260 | 4.270 | 4.100 | 4.180 | 3.443 | 307,900 |
| 2021-11-24 | 4.190 | 4.280 | 4.120 | 4.200 | 3.459 | 664,400 |
| 2021-11-23 | 4.050 | 4.250 | 4.050 | 4.130 | 3.401 | 1,037,300 |
| 2021-11-22 | 3.800 | 3.970 | 3.790 | 3.870 | 3.187 | 597,900 |
| 2021-11-19 | 3.860 | 3.880 | 3.710 | 3.740 | 3.080 | 685,700 |
| 2021-11-18 | 3.900 | 3.900 | 3.710 | 3.800 | 3.130 | 869,400 |
| 2021-11-17 | 3.990 | 4.020 | 3.920 | 3.950 | 3.253 | 374,600 |
| 2021-11-16 | 4.030 | 4.040 | 3.950 | 4.000 | 3.294 | 309,600 |
| 2021-11-15 | 4.090 | 4.090 | 4.000 | 4.020 | 3.311 | 362,700 |
| 2021-11-12 | 4.220 | 4.220 | 4.060 | 4.100 | 3.377 | 539,500 |
| 2021-11-11 | 3.900 | 4.180 | 3.860 | 4.060 | 3.344 | 994,300 |
| 2021-11-10 | 3.890 | 3.920 | 3.720 | 3.760 | 3.097 | 1,395,600 |
| 2021-11-09 | 3.920 | 4.110 | 3.790 | 3.960 | 3.261 | 1,186,200 |
| 2021-11-08 | 3.770 | 3.890 | 3.760 | 3.860 | 3.179 | 774,400 |
| 2021-11-05 | 3.770 | 3.860 | 3.740 | 3.830 | 3.154 | 722,700 |
| 2021-11-04 | 3.920 | 3.920 | 3.780 | 3.820 | 3.146 | 1,133,700 |
| 2021-11-03 | 3.990 | 4.010 | 3.875 | 3.960 | 3.261 | 944,900 |
| 2021-11-02 | 4.040 | 4.050 | 3.940 | 4.010 | 3.303 | 1,252,200 |
| 2021-11-01 | 4.240 | 4.270 | 4.220 | 4.230 | 3.484 | 579,400 |
| 2021-10-29 | 4.190 | 4.350 | 4.190 | 4.210 | 3.467 | 1,634,900 |
| 2021-10-28 | 4.150 | 4.570 | 4.040 | 4.430 | 3.649 | 2,042,500 |
| 2021-10-27 | 4.350 | 4.350 | 4.090 | 4.090 | 3.369 | 1,291,400 |
| 2021-10-26 | 4.480 | 4.510 | 4.380 | 4.380 | 3.607 | 621,400 |
| 2021-10-25 | 4.320 | 4.460 | 4.290 | 4.440 | 3.657 | 620,700 |
| 2021-10-22 | 4.320 | 4.350 | 4.250 | 4.310 | 3.550 | 397,700 |
| 2021-10-21 | 4.380 | 4.380 | 4.220 | 4.330 | 3.566 | 1,099,700 |
← NewerPage 21 of 21 · 1,255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0200 CAD |
| 2025-11-12 | 0.1000 CAD |
| 2025-11-11 | 0.1100 CAD |
| 2025-06-13 | 0.1000 CAD |
| 2024-11-12 | 0.1000 CAD |
| 2024-06-14 | 0.1000 CAD |
| 2023-11-06 | 0.0990 CAD |
| 2023-06-13 | 0.1020 CAD |
| 2022-11-07 | 0.0980 CAD |
| 2022-06-06 | 0.1010 CAD |
| 2022-02-07 | 0.0980 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.