Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.300	1.310	1.280	1.310	1.310	162,400
2023-06-14	1.340	1.340	1.300	1.300	1.300	67,000
2023-06-13	1.330	1.330	1.310	1.320	1.320	122,300
2023-06-12	1.300	1.310	1.290	1.300	1.300	77,500
2023-06-09	1.240	1.310	1.230	1.290	1.290	163,500
2023-06-08	1.320	1.320	1.220	1.240	1.240	481,200
2023-06-07	1.310	1.330	1.280	1.290	1.290	117,500
2023-06-06	1.270	1.300	1.260	1.300	1.300	109,800
2023-06-05	1.320	1.340	1.260	1.270	1.270	238,100
2023-06-02	1.250	1.340	1.250	1.320	1.320	348,200
2023-06-01	1.300	1.330	1.240	1.250	1.250	261,900
2023-05-31	1.300	1.300	1.270	1.290	1.290	75,800
2023-05-30	1.360	1.360	1.270	1.280	1.280	254,000
2023-05-29	1.310	1.350	1.300	1.330	1.330	28,800
2023-05-26	1.300	1.320	1.245	1.280	1.280	339,400
2023-05-25	1.380	1.380	1.285	1.300	1.300	236,200
2023-05-24	1.390	1.390	1.340	1.340	1.340	252,600
2023-05-23	1.390	1.395	1.360	1.370	1.370	218,400
2023-05-19	1.410	1.425	1.400	1.400	1.400	132,600
2023-05-18	1.430	1.430	1.380	1.390	1.390	397,600
2023-05-17	1.440	1.440	1.410	1.430	1.430	129,400
2023-05-16	1.480	1.480	1.440	1.440	1.440	261,400
2023-05-15	1.510	1.510	1.470	1.470	1.470	159,400
2023-05-12	1.520	1.520	1.470	1.490	1.490	146,500
2023-05-11	1.550	1.560	1.500	1.520	1.520	56,700
2023-05-10	1.600	1.600	1.540	1.570	1.570	112,700
2023-05-09	1.560	1.610	1.520	1.610	1.610	188,400
2023-05-08	1.470	1.580	1.460	1.580	1.580	184,200
2023-05-05	1.470	1.490	1.450	1.470	1.470	134,200
2023-05-04	1.460	1.470	1.440	1.460	1.460	76,600
2023-05-03	1.500	1.500	1.460	1.470	1.470	231,900
2023-05-02	1.490	1.540	1.470	1.520	1.520	129,200
2023-05-01	1.480	1.540	1.470	1.470	1.470	253,500
2023-04-28	1.500	1.500	1.470	1.470	1.470	162,800
2023-04-27	1.480	1.490	1.420	1.480	1.480	192,400
2023-04-26	1.460	1.490	1.400	1.420	1.420	367,100
2023-04-25	1.530	1.530	1.450	1.480	1.480	644,400
2023-04-24	1.560	1.560	1.510	1.520	1.520	176,800
2023-04-21	1.560	1.600	1.520	1.570	1.570	150,200
2023-04-20	1.580	1.610	1.510	1.540	1.540	209,000
2023-04-19	1.660	1.660	1.590	1.600	1.600	157,100
2023-04-18	1.680	1.690	1.650	1.660	1.660	375,900
2023-04-17	1.700	1.700	1.650	1.690	1.690	143,400
2023-04-14	1.670	1.700	1.620	1.700	1.700	146,000
2023-04-13	1.630	1.750	1.620	1.650	1.650	415,500
2023-04-12	1.590	1.620	1.580	1.600	1.600	168,000
2023-04-11	1.530	1.620	1.520	1.610	1.610	147,400
2023-04-10	1.540	1.560	1.510	1.540	1.540	117,800
2023-04-06	1.580	1.580	1.530	1.540	1.540	48,900
2023-04-05	1.600	1.600	1.540	1.580	1.580	65,600
2023-04-04	1.580	1.590	1.530	1.580	1.580	89,000
2023-04-03	1.600	1.600	1.550	1.590	1.590	120,700
2023-03-31	1.600	1.625	1.550	1.560	1.560	225,400
2023-03-30	1.600	1.600	1.580	1.600	1.600	164,300
2023-03-29	1.600	1.600	1.560	1.590	1.590	190,100
2023-03-28	1.550	1.600	1.520	1.600	1.600	167,100
2023-03-27	1.570	1.570	1.530	1.550	1.550	124,700
2023-03-24	1.570	1.580	1.520	1.580	1.580	119,000
2023-03-23	1.630	1.630	1.570	1.580	1.580	334,100
2023-03-22	1.680	1.680	1.580	1.600	1.600	201,400

← NewerPage 15 of 21 · 1,260 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.