CNJ Capital Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.470	0.470	0.470	0.470	0.470	0
2024-02-27	0.470	0.470	0.470	0.470	0.470	0
2024-02-26	0.470	0.470	0.470	0.470	0.470	4,000
2024-02-23	0.460	0.460	0.460	0.460	0.460	4,000
2024-02-22	0.480	0.480	0.480	0.480	0.480	0
2024-02-21	0.480	0.480	0.480	0.480	0.480	0
2024-02-20	0.480	0.480	0.480	0.480	0.480	0
2024-02-16	0.480	0.480	0.480	0.480	0.480	7,500
2024-02-15	0.485	0.485	0.485	0.485	0.485	0
2024-02-14	0.485	0.485	0.485	0.485	0.485	13,000
2024-02-13	0.485	0.485	0.485	0.485	0.485	2,000
2024-02-12	0.485	0.485	0.485	0.485	0.485	10,000
2024-02-09	0.480	0.480	0.480	0.480	0.480	4,000
2024-02-08	0.490	0.490	0.490	0.490	0.490	1,500
2024-02-07	0.475	0.475	0.475	0.475	0.475	3,500
2024-02-06	0.475	0.475	0.475	0.475	0.475	6,500
2024-02-05	0.500	0.500	0.500	0.500	0.500	0
2024-02-02	0.500	0.500	0.500	0.500	0.500	0
2024-02-01	0.500	0.500	0.500	0.500	0.500	0
2024-01-31	0.500	0.500	0.500	0.500	0.500	3,500
2024-01-30	0.495	0.495	0.495	0.495	0.495	1,000
2024-01-29	0.490	0.490	0.490	0.490	0.490	5,000
2024-01-26	0.475	0.475	0.475	0.475	0.475	10,000
2024-01-25	0.495	0.495	0.495	0.495	0.495	0
2024-01-24	0.495	0.495	0.495	0.495	0.495	2,000
2024-01-23	0.490	0.490	0.490	0.490	0.490	500
2024-01-22	0.490	0.490	0.490	0.490	0.490	0
2024-01-19	0.490	0.490	0.490	0.490	0.490	0
2024-01-18	0.490	0.490	0.490	0.490	0.490	2,000
2024-01-17	0.490	0.490	0.490	0.490	0.490	7,500
2024-01-16	0.460	0.460	0.460	0.460	0.460	12,240
2024-01-15	0.460	0.460	0.460	0.460	0.460	13,000
2024-01-12	0.500	0.500	0.480	0.480	0.480	8,500
2024-01-11	0.500	0.520	0.500	0.520	0.520	11,500
2024-01-10	0.520	0.520	0.520	0.520	0.520	0
2024-01-09	0.520	0.520	0.520	0.520	0.520	7,000
2024-01-08	0.510	0.520	0.500	0.520	0.520	28,500
2024-01-05	0.510	0.520	0.510	0.520	0.520	22,000
2024-01-04	0.510	0.510	0.510	0.510	0.510	10,000
2024-01-03	0.550	0.550	0.550	0.550	0.550	0
2024-01-02	0.500	0.550	0.500	0.550	0.550	23,000
2023-12-29	0.500	0.500	0.500	0.500	0.500	20,000
2023-12-28	0.495	0.495	0.495	0.495	0.495	7,500
2023-12-27	0.500	0.500	0.500	0.500	0.500	10,000
2023-12-22	0.540	0.540	0.540	0.540	0.540	4,000
2023-12-21	0.530	0.530	0.530	0.530	0.530	6,500
2023-12-20	0.475	0.475	0.475	0.475	0.475	0
2023-12-19	0.475	0.475	0.475	0.475	0.475	31,000
2023-12-18	0.460	0.460	0.460	0.460	0.460	12,000
2023-12-15	0.480	0.500	0.480	0.500	0.500	16,500
2023-12-14	0.465	0.475	0.465	0.475	0.475	13,000
2023-12-13	0.465	0.465	0.465	0.465	0.465	37,500
2023-12-12	0.460	0.510	0.455	0.490	0.490	52,000
2023-12-11	0.445	0.480	0.430	0.475	0.475	93,000
2023-12-08	0.435	0.465	0.420	0.465	0.465	32,500
2023-12-07	0.415	0.455	0.415	0.455	0.455	87,500
2023-12-06	0.430	0.430	0.430	0.430	0.430	500
2023-12-05	0.410	0.445	0.410	0.440	0.440	18,500
2023-12-04	0.440	0.445	0.420	0.445	0.445	9,000
2023-12-01	0.420	0.450	0.420	0.450	0.450	33,000

← NewerPage 12 of 14 · 831 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.