Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.230	1.240	1.190	1.200	1.200	95,300
2023-09-11	1.180	1.220	1.170	1.220	1.220	53,400
2023-09-08	1.190	1.200	1.170	1.200	1.200	152,200
2023-09-07	1.200	1.200	1.150	1.170	1.170	118,300
2023-09-06	1.220	1.220	1.190	1.190	1.190	43,100
2023-09-05	1.240	1.250	1.210	1.240	1.240	150,500
2023-09-01	1.160	1.210	1.160	1.210	1.210	118,900
2023-08-31	1.160	1.180	1.150	1.160	1.160	178,800
2023-08-30	1.180	1.180	1.150	1.160	1.160	166,700
2023-08-29	1.170	1.210	1.160	1.170	1.170	163,100
2023-08-28	1.160	1.180	1.150	1.150	1.150	70,700
2023-08-25	1.200	1.200	1.130	1.140	1.140	132,500
2023-08-24	1.200	1.250	1.160	1.160	1.160	62,900
2023-08-23	1.180	1.240	1.180	1.220	1.220	146,400
2023-08-22	1.150	1.160	1.140	1.150	1.150	67,900
2023-08-21	1.160	1.160	1.090	1.140	1.140	179,900
2023-08-18	1.180	1.180	1.120	1.150	1.150	180,300
2023-08-17	1.200	1.200	1.170	1.170	1.170	118,900
2023-08-16	1.210	1.210	1.180	1.200	1.200	77,800
2023-08-15	1.220	1.220	1.190	1.210	1.210	75,400
2023-08-14	1.220	1.230	1.210	1.220	1.220	47,000
2023-08-11	1.240	1.240	1.220	1.230	1.230	37,900
2023-08-10	1.240	1.240	1.210	1.220	1.220	91,200
2023-08-09	1.250	1.270	1.240	1.240	1.240	35,300
2023-08-08	1.280	1.280	1.230	1.270	1.270	68,100
2023-08-04	1.250	1.290	1.240	1.280	1.280	67,000
2023-08-03	1.250	1.250	1.240	1.240	1.240	66,200
2023-08-02	1.260	1.270	1.220	1.250	1.250	198,200
2023-08-01	1.290	1.290	1.250	1.270	1.270	105,100
2023-07-31	1.280	1.300	1.260	1.290	1.290	151,600
2023-07-28	1.270	1.300	1.270	1.290	1.290	52,000
2023-07-27	1.290	1.290	1.260	1.270	1.270	120,600
2023-07-26	1.300	1.300	1.260	1.280	1.280	111,300
2023-07-25	1.270	1.320	1.270	1.290	1.290	60,900
2023-07-24	1.310	1.310	1.280	1.290	1.290	109,400
2023-07-21	1.330	1.330	1.290	1.310	1.310	65,700
2023-07-20	1.340	1.340	1.290	1.290	1.290	77,200
2023-07-19	1.330	1.340	1.310	1.320	1.320	59,600
2023-07-18	1.340	1.410	1.330	1.330	1.330	112,600
2023-07-17	1.400	1.400	1.330	1.350	1.350	86,200
2023-07-14	1.360	1.360	1.300	1.340	1.340	73,700
2023-07-13	1.310	1.390	1.300	1.310	1.310	206,700
2023-07-12	1.290	1.330	1.270	1.300	1.300	160,900
2023-07-11	1.330	1.330	1.270	1.280	1.280	131,400
2023-07-10	1.280	1.280	1.240	1.250	1.250	109,200
2023-07-07	1.270	1.280	1.250	1.250	1.250	97,900
2023-07-06	1.280	1.300	1.260	1.270	1.270	80,800
2023-07-05	1.350	1.350	1.300	1.300	1.300	157,100
2023-07-04	1.260	1.350	1.260	1.330	1.330	248,900
2023-06-30	1.220	1.270	1.190	1.250	1.250	254,800
2023-06-29	1.250	1.250	1.190	1.200	1.200	449,700
2023-06-28	1.270	1.270	1.230	1.230	1.230	299,300
2023-06-27	1.270	1.280	1.250	1.260	1.260	138,000
2023-06-26	1.250	1.270	1.235	1.260	1.260	67,900
2023-06-23	1.290	1.290	1.230	1.260	1.260	179,800
2023-06-22	1.280	1.290	1.270	1.270	1.270	87,100
2023-06-21	1.280	1.320	1.280	1.280	1.280	62,500
2023-06-20	1.310	1.310	1.270	1.300	1.300	105,800
2023-06-19	1.320	1.330	1.300	1.310	1.310	18,000
2023-06-16	1.300	1.330	1.300	1.320	1.320	81,600

← NewerPage 14 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.