Canada Nickel Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.080 | 1.080 | 1.000 | 1.010 | 1.010 | 544,439 |
| 2026-10-16 | 1.080 | 1.080 | 1.050 | 1.080 | 1.080 | 566,818 |
| 2026-10-15 | 1.040 | 1.090 | 1.040 | 1.080 | 1.080 | 163,200 |
| 2026-10-14 | 1.070 | 1.070 | 1.040 | 1.070 | 1.070 | 341,300 |
| 2026-10-13 | 1.100 | 1.110 | 1.030 | 1.090 | 1.090 | 1,044,600 |
| 2026-10-09 | 1.170 | 1.170 | 1.100 | 1.110 | 1.110 | 449,300 |
| 2026-10-08 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 588,200 |
| 2026-10-07 | 1.170 | 1.170 | 1.120 | 1.130 | 1.130 | 393,600 |
| 2026-10-06 | 1.190 | 1.205 | 1.150 | 1.180 | 1.180 | 465,700 |
| 2026-10-05 | 1.240 | 1.250 | 1.200 | 1.210 | 1.210 | 335,700 |
| 2026-10-02 | 1.230 | 1.235 | 1.210 | 1.230 | 1.230 | 245,000 |
| 2026-10-01 | 1.230 | 1.230 | 1.175 | 1.210 | 1.210 | 544,700 |
| 2026-09-30 | 1.250 | 1.260 | 1.220 | 1.240 | 1.240 | 549,200 |
| 2026-09-29 | 1.280 | 1.300 | 1.240 | 1.250 | 1.250 | 662,700 |
| 2026-09-28 | 1.320 | 1.330 | 1.270 | 1.300 | 1.300 | 547,800 |
| 2026-09-25 | 1.340 | 1.340 | 1.315 | 1.330 | 1.330 | 168,500 |
| 2026-09-24 | 1.340 | 1.340 | 1.300 | 1.340 | 1.340 | 440,400 |
| 2026-09-23 | 1.380 | 1.380 | 1.340 | 1.360 | 1.360 | 288,700 |
| 2026-09-22 | 1.380 | 1.390 | 1.360 | 1.390 | 1.390 | 424,600 |
| 2026-09-21 | 1.400 | 1.400 | 1.370 | 1.380 | 1.380 | 268,200 |
| 2026-09-18 | 1.390 | 1.400 | 1.355 | 1.400 | 1.400 | 487,500 |
| 2026-09-17 | 1.370 | 1.400 | 1.360 | 1.380 | 1.380 | 657,600 |
| 2026-09-16 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 542,300 |
| 2026-09-15 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 359,300 |
| 2026-09-14 | 1.400 | 1.440 | 1.370 | 1.430 | 1.430 | 303,400 |
| 2026-09-11 | 1.420 | 1.430 | 1.400 | 1.410 | 1.410 | 249,300 |
| 2026-09-10 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 479,900 |
| 2026-09-09 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 181,700 |
| 2026-09-08 | 1.450 | 1.490 | 1.440 | 1.470 | 1.470 | 473,400 |
| 2026-09-04 | 1.450 | 1.470 | 1.430 | 1.460 | 1.460 | 212,300 |
| 2026-09-03 | 1.480 | 1.490 | 1.430 | 1.450 | 1.450 | 178,400 |
| 2026-09-02 | 1.440 | 1.490 | 1.430 | 1.460 | 1.460 | 280,800 |
| 2026-09-01 | 1.490 | 1.490 | 1.430 | 1.450 | 1.450 | 253,600 |
| 2026-08-31 | 1.450 | 1.490 | 1.450 | 1.480 | 1.480 | 211,400 |
| 2026-08-28 | 1.500 | 1.500 | 1.430 | 1.440 | 1.440 | 469,200 |
| 2026-08-27 | 1.470 | 1.490 | 1.460 | 1.480 | 1.480 | 284,200 |
| 2026-08-26 | 1.500 | 1.505 | 1.470 | 1.480 | 1.480 | 427,700 |
| 2026-08-25 | 1.500 | 1.530 | 1.480 | 1.510 | 1.510 | 684,800 |
| 2026-08-24 | 1.560 | 1.560 | 1.480 | 1.500 | 1.500 | 530,000 |
| 2026-08-21 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 765,200 |
| 2026-08-20 | 1.500 | 1.530 | 1.470 | 1.490 | 1.490 | 614,900 |
| 2026-08-19 | 1.480 | 1.530 | 1.480 | 1.500 | 1.500 | 680,200 |
| 2026-08-18 | 1.530 | 1.530 | 1.480 | 1.490 | 1.490 | 272,700 |
| 2026-08-17 | 1.520 | 1.530 | 1.490 | 1.530 | 1.530 | 478,000 |
| 2026-08-14 | 1.540 | 1.560 | 1.510 | 1.520 | 1.520 | 367,400 |
| 2026-08-13 | 1.530 | 1.590 | 1.505 | 1.530 | 1.530 | 1,019,000 |
| 2026-08-12 | 1.610 | 1.680 | 1.535 | 1.550 | 1.550 | 1,326,900 |
| 2026-08-11 | 1.690 | 1.690 | 1.560 | 1.570 | 1.570 | 994,700 |
| 2026-08-10 | 1.690 | 1.690 | 1.620 | 1.690 | 1.690 | 547,700 |
| 2026-08-07 | 1.610 | 1.680 | 1.610 | 1.660 | 1.660 | 711,700 |
| 2026-08-06 | 1.690 | 1.700 | 1.600 | 1.600 | 1.600 | 760,700 |
| 2026-08-05 | 1.680 | 1.690 | 1.605 | 1.680 | 1.680 | 1,288,300 |
| 2026-08-04 | 1.640 | 1.730 | 1.615 | 1.660 | 1.660 | 1,825,900 |
| 2026-07-31 | 1.750 | 1.790 | 1.500 | 1.530 | 1.530 | 2,916,000 |
| 2026-07-30 | 1.390 | 1.630 | 1.360 | 1.580 | 1.580 | 908,000 |
| 2026-07-29 | 1.400 | 1.400 | 1.340 | 1.370 | 1.370 | 509,800 |
| 2026-07-28 | 1.450 | 1.450 | 1.370 | 1.380 | 1.380 | 276,000 |
| 2026-07-27 | 1.460 | 1.490 | 1.420 | 1.450 | 1.450 | 371,400 |
| 2026-07-24 | 1.540 | 1.540 | 1.460 | 1.480 | 1.480 | 176,100 |
| 2026-07-23 | 1.450 | 1.510 | 1.450 | 1.490 | 1.490 | 349,400 |
Page 1 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.