Canada Nickel Company Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	2.850	2.860	2.680	2.690	2.690	571,500
2022-04-04	3.020	3.020	2.800	2.840	2.840	572,300
2022-04-01	3.080	3.080	2.920	2.930	2.930	347,200
2022-03-31	3.000	3.080	2.950	3.080	3.080	517,300
2022-03-30	2.970	2.980	2.900	2.960	2.960	244,400
2022-03-29	2.890	2.970	2.820	2.940	2.940	287,800
2022-03-28	2.900	2.900	2.800	2.840	2.840	315,600
2022-03-25	2.850	2.930	2.850	2.910	2.910	187,800
2022-03-24	2.930	2.930	2.830	2.870	2.870	269,800
2022-03-23	2.940	2.950	2.870	2.910	2.910	239,200
2022-03-22	2.940	2.960	2.910	2.930	2.930	289,000
2022-03-21	3.000	3.000	2.880	2.930	2.930	671,700
2022-03-18	2.940	2.980	2.910	2.970	2.970	292,300
2022-03-17	2.830	2.910	2.820	2.860	2.860	357,100
2022-03-16	2.770	2.970	2.770	2.790	2.790	573,300
2022-03-15	2.910	2.950	2.760	2.800	2.800	647,400
2022-03-14	3.100	3.100	2.920	2.990	2.990	525,600
2022-03-11	3.170	3.170	3.080	3.140	3.140	396,200
2022-03-10	3.230	3.240	3.100	3.150	3.150	606,000
2022-03-09	3.300	3.430	3.040	3.190	3.190	1,528,100
2022-03-08	3.710	4.010	3.550	3.730	3.730	1,955,500
2022-03-07	3.090	3.590	3.080	3.480	3.480	1,100,400
2022-03-04	3.010	3.030	2.930	2.980	2.980	162,100
2022-03-03	3.070	3.090	2.970	2.990	2.990	136,300
2022-03-02	3.090	3.140	2.990	3.020	3.020	235,800
2022-03-01	3.200	3.200	2.990	3.090	3.090	253,900
2022-02-28	3.080	3.230	3.060	3.140	3.140	184,900
2022-02-25	3.050	3.100	3.000	3.050	3.050	67,200
2022-02-24	3.020	3.060	2.950	3.060	3.060	178,900
2022-02-23	3.020	3.110	2.940	3.070	3.070	141,300
2022-02-22	3.000	3.200	2.910	3.040	3.040	296,000
2022-02-18	2.920	2.980	2.900	2.980	2.980	136,700
2022-02-17	2.910	2.930	2.860	2.910	2.910	104,800
2022-02-16	2.960	2.960	2.960	2.960	2.960	0
2022-02-15	2.950	2.970	2.880	2.960	2.960	172,000
2022-02-14	2.890	2.900	2.810	2.850	2.850	144,800
2022-02-11	2.910	2.950	2.840	2.890	2.890	162,600
2022-02-10	2.940	2.980	2.900	2.900	2.900	78,200
2022-02-09	2.990	3.010	2.940	2.940	2.940	156,100
2022-02-08	2.970	3.020	2.920	2.980	2.980	114,400
2022-02-07	2.970	3.040	2.940	2.960	2.960	78,500
2022-02-04	2.920	2.990	2.920	2.950	2.950	65,400
2022-02-03	3.000	3.030	2.920	2.950	2.950	88,000
2022-02-02	2.980	3.100	2.960	3.000	3.000	140,500
2022-02-01	2.910	3.050	2.850	2.980	2.980	160,200
2022-01-31	2.920	2.980	2.840	2.880	2.880	197,000
2022-01-28	2.950	2.950	2.780	2.900	2.900	350,100
2022-01-27	3.100	3.150	2.850	2.890	2.890	325,200
2022-01-26	3.250	3.370	3.000	3.020	3.020	410,300
2022-01-25	3.360	3.360	3.120	3.170	3.170	192,500
2022-01-24	3.140	3.380	3.100	3.280	3.280	352,100
2022-01-21	3.630	3.630	3.460	3.510	3.510	198,800
2022-01-20	3.540	3.770	3.520	3.600	3.600	310,900
2022-01-19	3.540	3.540	3.460	3.520	3.520	101,100
2022-01-18	3.630	3.640	3.440	3.500	3.500	267,800
2022-01-17	3.690	3.760	3.530	3.550	3.550	151,300
2022-01-14	3.500	3.730	3.440	3.690	3.690	608,600
2022-01-13	3.430	3.470	3.390	3.440	3.440	153,700
2022-01-12	3.440	3.470	3.380	3.420	3.420	322,500
2022-01-11	3.450	3.510	3.340	3.360	3.360	195,000

← NewerPage 20 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.