Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.460	1.480	1.410	1.430	1.430	187,200
2024-03-01	1.450	1.525	1.410	1.470	1.470	142,100
2024-02-29	1.430	1.480	1.420	1.470	1.470	208,500
2024-02-28	1.500	1.500	1.400	1.420	1.420	134,800
2024-02-27	1.570	1.570	1.450	1.510	1.510	243,700
2024-02-26	1.510	1.620	1.510	1.560	1.560	525,000
2024-02-23	1.400	1.500	1.370	1.500	1.500	222,600
2024-02-22	1.330	1.430	1.330	1.390	1.390	246,400
2024-02-21	1.380	1.380	1.310	1.340	1.340	138,300
2024-02-20	1.360	1.385	1.350	1.360	1.360	133,400
2024-02-16	1.420	1.420	1.350	1.390	1.390	251,400
2024-02-15	1.400	1.420	1.350	1.390	1.390	144,000
2024-02-14	1.370	1.390	1.350	1.380	1.380	102,300
2024-02-13	1.400	1.400	1.350	1.370	1.370	155,500
2024-02-12	1.470	1.470	1.370	1.380	1.380	231,800
2024-02-09	1.440	1.460	1.400	1.460	1.460	398,200
2024-02-08	1.460	1.460	1.370	1.410	1.410	525,000
2024-02-07	1.420	1.420	1.320	1.370	1.370	133,900
2024-02-06	1.340	1.410	1.290	1.390	1.390	371,500
2024-02-05	1.440	1.440	1.340	1.350	1.350	333,300
2024-02-02	1.470	1.470	1.410	1.420	1.420	590,500
2024-02-01	1.400	1.470	1.390	1.450	1.450	300,500
2024-01-31	1.460	1.470	1.400	1.400	1.400	196,000
2024-01-30	1.430	1.480	1.420	1.420	1.420	252,500
2024-01-29	1.500	1.500	1.405	1.410	1.410	416,700
2024-01-26	1.550	1.570	1.490	1.490	1.490	298,300
2024-01-25	1.640	1.640	1.540	1.540	1.540	346,900
2024-01-24	1.660	1.660	1.600	1.640	1.640	287,000
2024-01-23	1.780	1.780	1.640	1.640	1.640	495,000
2024-01-22	1.610	1.800	1.590	1.745	1.745	574,600
2024-01-19	1.600	1.690	1.540	1.570	1.570	580,900
2024-01-18	1.710	1.720	1.550	1.550	1.550	757,800
2024-01-17	1.850	1.870	1.670	1.690	1.690	846,400
2024-01-16	2.210	2.240	1.790	1.900	1.900	1,786,600
2024-01-15	1.760	2.085	1.720	2.070	2.070	1,350,400
2024-01-12	1.700	1.770	1.600	1.680	1.680	885,300
2024-01-11	1.400	1.630	1.390	1.580	1.580	499,300
2024-01-10	1.400	1.400	1.380	1.400	1.400	238,800
2024-01-09	1.370	1.400	1.360	1.390	1.390	172,300
2024-01-08	1.310	1.360	1.310	1.360	1.360	138,500
2024-01-05	1.410	1.410	1.310	1.330	1.330	253,100
2024-01-04	1.420	1.420	1.380	1.400	1.400	235,800
2024-01-03	1.440	1.450	1.350	1.390	1.390	355,900
2024-01-02	1.250	1.420	1.230	1.400	1.400	770,000
2023-12-29	1.130	1.150	1.110	1.140	1.140	247,000
2023-12-28	1.110	1.150	1.100	1.100	1.100	154,200
2023-12-27	1.050	1.150	1.040	1.150	1.150	258,700
2023-12-22	1.040	1.100	1.000	1.060	1.060	287,100
2023-12-21	1.030	1.040	0.970	1.030	1.030	213,100
2023-12-20	1.090	1.090	1.020	1.040	1.040	236,300
2023-12-19	1.130	1.140	1.100	1.110	1.110	122,900
2023-12-18	1.160	1.180	1.130	1.130	1.130	102,000
2023-12-15	1.150	1.190	1.140	1.170	1.170	87,900
2023-12-14	1.200	1.210	1.150	1.170	1.170	201,400
2023-12-13	1.180	1.200	1.170	1.200	1.200	114,900
2023-12-12	1.170	1.190	1.130	1.180	1.180	85,300
2023-12-11	1.190	1.200	1.140	1.190	1.190	352,000
2023-12-08	1.020	1.200	1.020	1.180	1.180	299,600
2023-12-07	1.040	1.060	1.030	1.040	1.040	40,900
2023-12-06	1.020	1.050	1.020	1.030	1.030	61,200

← NewerPage 12 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.