Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.260	1.310	1.240	1.240	1.240	88,300
2022-09-26	1.390	1.390	1.180	1.220	1.220	240,800
2022-09-23	1.400	1.430	1.260	1.400	1.400	242,600
2022-09-22	1.440	1.440	1.400	1.420	1.420	43,600
2022-09-21	1.460	1.510	1.400	1.440	1.440	86,600
2022-09-20	1.500	1.500	1.420	1.440	1.440	87,400
2022-09-19	1.530	1.530	1.460	1.500	1.500	137,600
2022-09-16	1.570	1.580	1.520	1.530	1.530	43,900
2022-09-15	1.600	1.600	1.560	1.560	1.560	23,100
2022-09-14	1.600	1.630	1.580	1.590	1.590	43,100
2022-09-13	1.590	1.610	1.570	1.590	1.590	34,500
2022-09-12	1.560	1.630	1.560	1.600	1.600	50,300
2022-09-09	1.560	1.590	1.540	1.540	1.540	76,600
2022-09-08	1.560	1.570	1.530	1.530	1.530	90,300
2022-09-07	1.550	1.580	1.530	1.570	1.570	50,500
2022-09-06	1.610	1.610	1.560	1.580	1.580	46,800
2022-09-02	1.620	1.640	1.570	1.600	1.600	57,200
2022-09-01	1.620	1.620	1.580	1.610	1.610	84,500
2022-08-31	1.570	1.640	1.540	1.640	1.640	86,600
2022-08-30	1.620	1.620	1.520	1.520	1.520	52,200
2022-08-29	1.670	1.680	1.620	1.620	1.620	192,300
2022-08-26	1.700	1.710	1.610	1.680	1.680	192,600
2022-08-25	1.680	1.710	1.670	1.700	1.700	82,100
2022-08-24	1.640	1.740	1.640	1.680	1.680	179,400
2022-08-23	1.610	1.650	1.600	1.650	1.650	54,900
2022-08-22	1.650	1.650	1.575	1.620	1.620	162,900
2022-08-19	1.670	1.670	1.630	1.650	1.650	62,500
2022-08-18	1.680	1.695	1.650	1.660	1.660	68,100
2022-08-17	1.700	1.720	1.665	1.670	1.670	86,900
2022-08-16	1.710	1.730	1.660	1.700	1.700	73,200
2022-08-15	1.700	1.750	1.700	1.700	1.700	71,800
2022-08-12	1.720	1.750	1.700	1.700	1.700	75,400
2022-08-11	1.700	1.760	1.670	1.740	1.740	104,100
2022-08-10	1.720	1.760	1.680	1.680	1.680	48,100
2022-08-09	1.690	1.750	1.690	1.720	1.720	74,800
2022-08-08	1.670	1.740	1.635	1.700	1.700	178,800
2022-08-05	1.600	1.630	1.510	1.600	1.600	121,400
2022-08-04	1.610	1.630	1.570	1.600	1.600	93,400
2022-08-03	1.610	1.760	1.540	1.560	1.560	336,300
2022-08-02	1.470	1.530	1.470	1.530	1.530	161,000
2022-07-29	1.450	1.470	1.430	1.470	1.470	81,100
2022-07-28	1.440	1.450	1.420	1.420	1.420	92,600
2022-07-27	1.470	1.470	1.400	1.410	1.410	91,400
2022-07-26	1.440	1.480	1.420	1.460	1.460	58,000
2022-07-25	1.460	1.460	1.410	1.420	1.420	58,600
2022-07-22	1.530	1.530	1.430	1.440	1.440	181,100
2022-07-21	1.570	1.570	1.470	1.500	1.500	157,500
2022-07-20	1.590	1.590	1.540	1.560	1.560	125,000
2022-07-19	1.570	1.580	1.520	1.560	1.560	206,000
2022-07-18	1.620	1.620	1.490	1.510	1.510	127,100
2022-07-15	1.690	1.720	1.560	1.580	1.580	186,700
2022-07-14	1.630	1.680	1.560	1.610	1.610	165,200
2022-07-13	1.720	1.730	1.610	1.610	1.610	97,100
2022-07-12	1.810	1.810	1.710	1.740	1.740	148,900
2022-07-11	1.830	1.860	1.780	1.810	1.810	289,200
2022-07-08	1.550	1.790	1.550	1.750	1.750	190,300
2022-07-07	1.580	1.630	1.520	1.580	1.580	235,500
2022-07-06	1.590	1.610	1.490	1.520	1.520	264,300
2022-07-05	1.570	1.580	1.470	1.580	1.580	156,400
2022-07-04	1.460	1.580	1.420	1.560	1.560	151,100

← NewerPage 18 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.