Canada Nickel Company Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 3.450 | 3.510 | 3.340 | 3.360 | 3.360 | 195,000 |
| 2022-01-10 | 3.510 | 3.560 | 3.350 | 3.460 | 3.460 | 153,600 |
| 2022-01-07 | 3.480 | 3.560 | 3.310 | 3.560 | 3.560 | 205,900 |
| 2022-01-06 | 3.630 | 3.640 | 3.440 | 3.480 | 3.480 | 125,500 |
| 2022-01-05 | 3.670 | 3.700 | 3.540 | 3.560 | 3.560 | 147,700 |
| 2022-01-04 | 3.710 | 3.780 | 3.630 | 3.700 | 3.700 | 181,900 |
| 2021-12-31 | 3.490 | 3.710 | 3.490 | 3.710 | 3.710 | 129,800 |
| 2021-12-30 | 3.480 | 3.530 | 3.450 | 3.520 | 3.520 | 70,700 |
| 2021-12-29 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 70,800 |
| 2021-12-24 | 3.500 | 3.580 | 3.420 | 3.500 | 3.500 | 43,000 |
| 2021-12-23 | 3.500 | 3.600 | 3.410 | 3.430 | 3.430 | 180,400 |
| 2021-12-22 | 3.460 | 3.510 | 3.360 | 3.490 | 3.490 | 138,100 |
| 2021-12-21 | 3.570 | 3.570 | 3.370 | 3.460 | 3.460 | 154,500 |
| 2021-12-20 | 3.410 | 3.540 | 3.230 | 3.520 | 3.520 | 238,400 |
| 2021-12-17 | 3.390 | 3.550 | 3.280 | 3.550 | 3.550 | 132,200 |
| 2021-12-16 | 3.560 | 3.600 | 3.400 | 3.410 | 3.410 | 229,500 |
| 2021-12-15 | 3.320 | 3.480 | 3.230 | 3.430 | 3.430 | 165,000 |
| 2021-12-14 | 3.450 | 3.520 | 3.320 | 3.340 | 3.340 | 228,300 |
| 2021-12-13 | 3.660 | 3.690 | 3.450 | 3.480 | 3.480 | 267,900 |
| 2021-12-10 | 3.680 | 3.720 | 3.590 | 3.680 | 3.680 | 158,300 |
| 2021-12-09 | 3.640 | 3.720 | 3.600 | 3.650 | 3.650 | 150,200 |
| 2021-12-08 | 3.750 | 3.800 | 3.620 | 3.640 | 3.640 | 223,300 |
| 2021-12-07 | 3.860 | 3.910 | 3.750 | 3.760 | 3.760 | 255,900 |
| 2021-12-06 | 3.690 | 3.930 | 3.660 | 3.830 | 3.830 | 392,800 |
| 2021-12-03 | 3.650 | 3.720 | 3.610 | 3.640 | 3.640 | 242,500 |
| 2021-12-02 | 3.550 | 3.680 | 3.550 | 3.580 | 3.580 | 144,200 |
| 2021-12-01 | 3.640 | 3.650 | 3.500 | 3.530 | 3.530 | 205,800 |
| 2021-11-30 | 3.730 | 3.730 | 3.540 | 3.630 | 3.630 | 255,600 |
| 2021-11-29 | 3.640 | 3.760 | 3.580 | 3.700 | 3.700 | 219,700 |
| 2021-11-26 | 3.650 | 3.700 | 3.500 | 3.670 | 3.670 | 477,900 |
| 2021-11-25 | 3.640 | 3.910 | 3.560 | 3.750 | 3.750 | 763,900 |
| 2021-11-24 | 3.380 | 3.550 | 3.330 | 3.550 | 3.550 | 416,600 |
| 2021-11-23 | 3.410 | 3.440 | 3.270 | 3.360 | 3.360 | 541,100 |
| 2021-11-22 | 3.250 | 3.580 | 3.240 | 3.400 | 3.400 | 961,800 |
| 2021-11-19 | 2.950 | 3.090 | 2.930 | 3.070 | 3.070 | 92,200 |
| 2021-11-18 | 3.140 | 3.140 | 2.900 | 2.960 | 2.960 | 224,000 |
| 2021-11-17 | 3.250 | 3.250 | 3.050 | 3.080 | 3.080 | 261,800 |
| 2021-11-16 | 3.200 | 3.450 | 3.140 | 3.140 | 3.140 | 654,500 |
| 2021-11-15 | 2.960 | 3.180 | 2.960 | 3.160 | 3.160 | 471,800 |
| 2021-11-12 | 2.820 | 2.960 | 2.700 | 2.950 | 2.950 | 211,000 |
| 2021-11-11 | 2.590 | 2.860 | 2.590 | 2.800 | 2.800 | 208,800 |
| 2021-11-10 | 2.810 | 2.810 | 2.630 | 2.690 | 2.690 | 164,400 |
| 2021-11-09 | 2.880 | 2.950 | 2.760 | 2.770 | 2.770 | 193,700 |
| 2021-11-08 | 2.750 | 2.870 | 2.750 | 2.860 | 2.860 | 74,700 |
| 2021-11-05 | 2.850 | 2.860 | 2.720 | 2.740 | 2.740 | 103,300 |
| 2021-11-04 | 2.850 | 2.850 | 2.770 | 2.800 | 2.800 | 230,200 |
| 2021-11-03 | 2.790 | 2.840 | 2.760 | 2.820 | 2.820 | 132,000 |
| 2021-11-02 | 2.950 | 2.950 | 2.720 | 2.740 | 2.740 | 254,800 |
| 2021-11-01 | 2.950 | 2.950 | 2.810 | 2.900 | 2.900 | 150,500 |
| 2021-10-29 | 2.970 | 3.010 | 2.890 | 2.920 | 2.920 | 138,300 |
| 2021-10-28 | 3.140 | 3.140 | 2.950 | 2.970 | 2.970 | 166,000 |
| 2021-10-27 | 3.090 | 3.250 | 2.980 | 3.050 | 3.050 | 320,600 |
| 2021-10-26 | 2.990 | 3.130 | 2.960 | 3.020 | 3.020 | 452,900 |
| 2021-10-25 | 2.810 | 2.940 | 2.770 | 2.930 | 2.930 | 133,800 |
| 2021-10-22 | 2.800 | 2.820 | 2.750 | 2.800 | 2.800 | 56,100 |
| 2021-10-21 | 2.850 | 2.850 | 2.760 | 2.770 | 2.770 | 85,200 |
← NewerPage 21 of 21 · 1,256 trading days
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.