Canada Nickel Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 1.430 | 1.440 | 1.390 | 1.390 | 1.390 | 261,200 |
| 2024-05-28 | 1.440 | 1.480 | 1.420 | 1.450 | 1.450 | 472,300 |
| 2024-05-27 | 1.420 | 1.440 | 1.420 | 1.430 | 1.430 | 64,000 |
| 2024-05-24 | 1.450 | 1.450 | 1.430 | 1.440 | 1.440 | 96,600 |
| 2024-05-23 | 1.460 | 1.495 | 1.420 | 1.450 | 1.450 | 225,900 |
| 2024-05-22 | 1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 227,900 |
| 2024-05-21 | 1.490 | 1.550 | 1.470 | 1.490 | 1.490 | 654,200 |
| 2024-05-17 | 1.390 | 1.510 | 1.370 | 1.480 | 1.480 | 730,500 |
| 2024-05-16 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 55,300 |
| 2024-05-15 | 1.390 | 1.400 | 1.360 | 1.370 | 1.370 | 160,500 |
| 2024-05-14 | 1.370 | 1.410 | 1.370 | 1.380 | 1.380 | 170,600 |
| 2024-05-13 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 120,600 |
| 2024-05-10 | 1.430 | 1.440 | 1.380 | 1.390 | 1.390 | 334,800 |
| 2024-05-09 | 1.400 | 1.420 | 1.380 | 1.410 | 1.410 | 200,400 |
| 2024-05-08 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 192,900 |
| 2024-05-07 | 1.430 | 1.430 | 1.420 | 1.430 | 1.430 | 46,800 |
| 2024-05-06 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 149,700 |
| 2024-05-03 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 244,900 |
| 2024-05-02 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 237,900 |
| 2024-05-01 | 1.460 | 1.460 | 1.430 | 1.460 | 1.460 | 94,700 |
| 2024-04-30 | 1.470 | 1.490 | 1.430 | 1.450 | 1.450 | 186,700 |
| 2024-04-29 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 113,200 |
| 2024-04-26 | 1.500 | 1.520 | 1.470 | 1.480 | 1.480 | 198,400 |
| 2024-04-25 | 1.430 | 1.535 | 1.430 | 1.500 | 1.500 | 525,200 |
| 2024-04-24 | 1.450 | 1.470 | 1.420 | 1.440 | 1.440 | 165,500 |
| 2024-04-23 | 1.430 | 1.480 | 1.410 | 1.470 | 1.470 | 201,200 |
| 2024-04-22 | 1.450 | 1.460 | 1.415 | 1.430 | 1.430 | 167,600 |
| 2024-04-19 | 1.420 | 1.460 | 1.410 | 1.460 | 1.460 | 274,600 |
| 2024-04-18 | 1.410 | 1.450 | 1.400 | 1.410 | 1.410 | 189,500 |
| 2024-04-17 | 1.420 | 1.470 | 1.410 | 1.430 | 1.430 | 100,000 |
| 2024-04-16 | 1.440 | 1.440 | 1.390 | 1.430 | 1.430 | 140,500 |
| 2024-04-15 | 1.490 | 1.490 | 1.415 | 1.450 | 1.450 | 235,900 |
| 2024-04-12 | 1.560 | 1.560 | 1.450 | 1.460 | 1.460 | 232,700 |
| 2024-04-11 | 1.520 | 1.570 | 1.475 | 1.550 | 1.550 | 423,300 |
| 2024-04-10 | 1.510 | 1.540 | 1.460 | 1.530 | 1.530 | 140,900 |
| 2024-04-09 | 1.410 | 1.550 | 1.400 | 1.550 | 1.550 | 587,200 |
| 2024-04-08 | 1.420 | 1.480 | 1.400 | 1.420 | 1.420 | 223,800 |
| 2024-04-05 | 1.390 | 1.440 | 1.370 | 1.430 | 1.430 | 403,000 |
| 2024-04-04 | 1.430 | 1.450 | 1.390 | 1.390 | 1.390 | 183,700 |
| 2024-04-03 | 1.390 | 1.480 | 1.380 | 1.450 | 1.450 | 292,000 |
| 2024-04-02 | 1.390 | 1.400 | 1.360 | 1.390 | 1.390 | 115,900 |
| 2024-04-01 | 1.410 | 1.410 | 1.380 | 1.390 | 1.390 | 127,000 |
| 2024-03-28 | 1.420 | 1.440 | 1.400 | 1.400 | 1.400 | 185,900 |
| 2024-03-27 | 1.410 | 1.440 | 1.400 | 1.400 | 1.400 | 104,500 |
| 2024-03-26 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 147,800 |
| 2024-03-25 | 1.430 | 1.470 | 1.420 | 1.430 | 1.430 | 136,700 |
| 2024-03-22 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 168,800 |
| 2024-03-21 | 1.500 | 1.500 | 1.430 | 1.440 | 1.440 | 160,000 |
| 2024-03-20 | 1.460 | 1.505 | 1.440 | 1.490 | 1.490 | 126,700 |
| 2024-03-19 | 1.510 | 1.530 | 1.420 | 1.430 | 1.430 | 262,900 |
| 2024-03-18 | 1.500 | 1.595 | 1.460 | 1.510 | 1.510 | 365,400 |
| 2024-03-15 | 1.450 | 1.490 | 1.430 | 1.490 | 1.490 | 322,800 |
| 2024-03-14 | 1.450 | 1.470 | 1.420 | 1.450 | 1.450 | 262,400 |
| 2024-03-13 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 149,900 |
| 2024-03-12 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 200,900 |
| 2024-03-11 | 1.460 | 1.460 | 1.410 | 1.435 | 1.435 | 131,100 |
| 2024-03-08 | 1.460 | 1.480 | 1.430 | 1.470 | 1.470 | 79,700 |
| 2024-03-07 | 1.490 | 1.500 | 1.420 | 1.480 | 1.480 | 224,800 |
| 2024-03-06 | 1.420 | 1.500 | 1.420 | 1.500 | 1.500 | 191,900 |
| 2024-03-05 | 1.420 | 1.430 | 1.400 | 1.400 | 1.400 | 101,900 |
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.