Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.600	1.670	1.550	1.660	1.660	272,000
2023-03-20	1.590	1.590	1.480	1.580	1.580	437,300
2023-03-17	1.650	1.650	1.530	1.550	1.550	227,600
2023-03-16	1.450	1.640	1.430	1.640	1.640	479,500
2023-03-15	1.520	1.530	1.410	1.470	1.470	221,600
2023-03-14	1.550	1.570	1.530	1.540	1.540	176,900
2023-03-13	1.550	1.560	1.470	1.500	1.500	483,600
2023-03-10	1.620	1.630	1.550	1.550	1.550	363,400
2023-03-09	1.680	1.680	1.620	1.630	1.630	282,600
2023-03-08	1.690	1.710	1.640	1.680	1.680	463,200
2023-03-07	1.700	1.700	1.660	1.670	1.670	263,100
2023-03-06	1.690	1.700	1.650	1.680	1.680	151,100
2023-03-03	1.710	1.710	1.660	1.700	1.700	412,500
2023-03-02	1.710	1.710	1.670	1.690	1.690	322,600
2023-03-01	1.680	1.720	1.680	1.710	1.710	225,600
2023-02-28	1.700	1.700	1.660	1.660	1.660	180,800
2023-02-27	1.690	1.730	1.670	1.690	1.690	218,000
2023-02-24	1.720	1.720	1.680	1.690	1.690	115,500
2023-02-23	1.700	1.750	1.700	1.740	1.740	105,600
2023-02-22	1.700	1.710	1.660	1.670	1.670	208,500
2023-02-21	1.760	1.770	1.700	1.720	1.720	174,600
2023-02-17	1.750	1.750	1.710	1.750	1.750	335,100
2023-02-16	1.740	1.770	1.740	1.750	1.750	157,900
2023-02-15	1.760	1.810	1.750	1.750	1.750	392,400
2023-02-14	1.740	1.790	1.730	1.780	1.780	522,100
2023-02-13	1.800	1.800	1.750	1.760	1.760	817,100
2023-02-10	1.790	1.800	1.770	1.780	1.780	329,700
2023-02-09	1.810	1.840	1.770	1.780	1.780	2,336,600
2023-02-08	2.080	2.160	2.020	2.100	2.100	1,418,300
2023-02-07	1.720	2.000	1.700	2.000	2.000	903,700
2023-02-06	1.770	1.770	1.700	1.720	1.720	165,300
2023-02-03	1.680	1.770	1.660	1.770	1.770	461,200
2023-02-02	1.710	1.730	1.650	1.660	1.660	408,100
2023-02-01	1.720	1.740	1.680	1.680	1.680	321,200
2023-01-31	1.580	1.720	1.550	1.640	1.640	392,600
2023-01-30	1.660	1.670	1.580	1.580	1.580	238,700
2023-01-27	1.680	1.705	1.650	1.660	1.660	150,100
2023-01-26	1.700	1.710	1.650	1.680	1.680	104,900
2023-01-25	1.700	1.710	1.620	1.700	1.700	224,600
2023-01-24	1.790	1.790	1.690	1.700	1.700	171,200
2023-01-23	1.750	1.790	1.725	1.765	1.765	172,100
2023-01-20	1.740	1.800	1.710	1.750	1.750	334,400
2023-01-19	1.630	1.750	1.610	1.710	1.710	217,700
2023-01-18	1.750	1.760	1.570	1.635	1.635	324,600
2023-01-17	1.740	1.800	1.630	1.660	1.660	247,100
2023-01-16	1.750	1.800	1.720	1.720	1.720	219,400
2023-01-13	1.870	1.870	1.760	1.780	1.780	307,200
2023-01-12	1.860	1.860	1.800	1.860	1.860	196,900
2023-01-11	1.900	1.930	1.800	1.840	1.840	281,900
2023-01-10	1.790	1.900	1.735	1.900	1.900	355,500
2023-01-09	1.860	1.880	1.720	1.730	1.730	416,600
2023-01-06	1.740	1.790	1.710	1.710	1.710	304,600
2023-01-05	1.790	1.790	1.625	1.680	1.680	624,000
2023-01-04	1.720	1.830	1.670	1.785	1.785	615,900
2023-01-03	2.130	2.200	1.910	1.930	1.930	431,200
2022-12-30	2.050	2.170	1.900	2.050	2.050	753,500
2022-12-29	1.690	2.040	1.690	2.020	2.020	753,000
2022-12-28	1.600	1.700	1.600	1.690	1.690	259,800
2022-12-23	1.670	1.670	1.540	1.540	1.540	198,600
2022-12-22	1.650	1.650	1.570	1.650	1.650	132,300

← NewerPage 16 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.