Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.640	1.680	1.610	1.620	1.620	161,100
2022-12-20	1.590	1.640	1.570	1.590	1.590	66,800
2022-12-19	1.590	1.720	1.580	1.610	1.610	304,800
2022-12-16	1.570	1.580	1.510	1.570	1.570	165,800
2022-12-15	1.680	1.680	1.540	1.620	1.620	251,200
2022-12-14	1.670	1.730	1.630	1.640	1.640	268,000
2022-12-13	1.650	1.730	1.620	1.650	1.650	406,600
2022-12-12	1.440	1.650	1.440	1.540	1.540	577,200
2022-12-09	1.360	1.400	1.360	1.390	1.390	143,700
2022-12-08	1.390	1.390	1.360	1.360	1.360	78,400
2022-12-07	1.370	1.375	1.360	1.360	1.360	98,700
2022-12-06	1.410	1.410	1.360	1.380	1.380	65,300
2022-12-05	1.390	1.450	1.360	1.390	1.390	235,700
2022-12-02	1.400	1.400	1.360	1.380	1.380	130,600
2022-12-01	1.450	1.450	1.380	1.390	1.390	252,300
2022-11-30	1.490	1.490	1.400	1.430	1.430	124,400
2022-11-29	1.520	1.520	1.440	1.450	1.450	124,900
2022-11-28	1.550	1.610	1.520	1.520	1.520	268,300
2022-11-25	1.350	1.530	1.330	1.520	1.520	404,500
2022-11-24	1.350	1.360	1.340	1.360	1.360	31,800
2022-11-23	1.340	1.350	1.310	1.350	1.350	177,200
2022-11-22	1.360	1.360	1.330	1.340	1.340	77,200
2022-11-21	1.360	1.380	1.330	1.330	1.330	126,100
2022-11-18	1.350	1.360	1.330	1.330	1.330	68,800
2022-11-17	1.350	1.390	1.320	1.350	1.350	173,300
2022-11-16	1.390	1.400	1.350	1.380	1.380	76,300
2022-11-15	1.430	1.450	1.380	1.400	1.400	96,400
2022-11-14	1.430	1.440	1.400	1.400	1.400	67,700
2022-11-11	1.360	1.390	1.350	1.390	1.390	44,800
2022-11-10	1.340	1.380	1.310	1.360	1.360	152,600
2022-11-09	1.380	1.380	1.290	1.320	1.320	173,200
2022-11-08	1.380	1.380	1.330	1.330	1.330	141,600
2022-11-07	1.410	1.410	1.340	1.360	1.360	153,900
2022-11-04	1.370	1.410	1.350	1.370	1.370	203,000
2022-11-03	1.390	1.390	1.350	1.370	1.370	70,100
2022-11-02	1.440	1.440	1.360	1.370	1.370	57,100
2022-11-01	1.490	1.520	1.400	1.450	1.450	88,600
2022-10-31	1.370	1.440	1.360	1.430	1.430	139,100
2022-10-28	1.400	1.400	1.340	1.350	1.350	92,600
2022-10-27	1.390	1.425	1.360	1.390	1.390	81,100
2022-10-26	1.430	1.440	1.370	1.370	1.370	63,600
2022-10-25	1.410	1.430	1.360	1.410	1.410	105,200
2022-10-24	1.470	1.470	1.400	1.410	1.410	61,500
2022-10-21	1.440	1.500	1.410	1.450	1.450	38,500
2022-10-20	1.450	1.500	1.420	1.450	1.450	74,900
2022-10-19	1.440	1.450	1.420	1.450	1.450	35,700
2022-10-18	1.450	1.470	1.430	1.430	1.430	71,100
2022-10-17	1.470	1.480	1.400	1.400	1.400	206,200
2022-10-14	1.580	1.590	1.470	1.480	1.480	71,400
2022-10-13	1.530	1.580	1.480	1.550	1.550	98,000
2022-10-12	1.570	1.570	1.510	1.530	1.530	47,000
2022-10-11	1.670	1.670	1.540	1.560	1.560	73,800
2022-10-07	1.700	1.730	1.640	1.680	1.680	121,800
2022-10-06	1.800	1.850	1.650	1.660	1.660	237,800
2022-10-05	1.700	1.800	1.630	1.770	1.770	401,200
2022-10-04	1.560	1.680	1.540	1.680	1.680	179,500
2022-10-03	1.480	1.560	1.460	1.520	1.520	78,000
2022-09-30	1.430	1.540	1.410	1.460	1.460	107,400
2022-09-29	1.490	1.500	1.400	1.400	1.400	219,900
2022-09-28	1.290	1.490	1.280	1.420	1.420	376,900

← NewerPage 17 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.