CNJ Capital Investments Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	0.395	0.430	0.395	0.430	0.430	25,000
2023-11-29	0.390	0.390	0.390	0.390	0.390	6,500
2023-11-28	0.380	0.380	0.380	0.380	0.380	4,500
2023-11-27	0.365	0.385	0.365	0.385	0.385	17,000
2023-11-24	0.355	0.355	0.350	0.350	0.350	11,000
2023-11-23	0.360	0.360	0.360	0.360	0.360	11,000
2023-11-22	0.355	0.360	0.355	0.360	0.360	9,210
2023-11-21	0.345	0.350	0.345	0.350	0.350	34,000
2023-11-20	0.350	0.350	0.350	0.350	0.350	15,500
2023-11-17	0.350	0.350	0.350	0.350	0.350	5,500
2023-11-16	0.340	0.340	0.340	0.340	0.340	10,000
2023-11-15	0.345	0.345	0.345	0.345	0.345	10,000
2023-11-14	0.350	0.350	0.350	0.350	0.350	0
2023-11-13	0.350	0.350	0.350	0.350	0.350	0
2023-11-10	0.350	0.350	0.350	0.350	0.350	500
2023-11-09	0.350	0.350	0.350	0.350	0.350	4,000
2023-11-08	0.350	0.350	0.350	0.350	0.350	1,000
2023-11-07	0.350	0.350	0.350	0.350	0.350	500
2023-11-06	0.345	0.345	0.345	0.345	0.345	3,000
2023-11-03	0.345	0.345	0.345	0.345	0.345	500
2023-11-02	0.345	0.345	0.345	0.345	0.345	2,000
2023-11-01	0.345	0.345	0.345	0.345	0.345	4,000
2023-10-31	0.340	0.340	0.340	0.340	0.340	6,000
2023-10-30	0.345	0.345	0.345	0.345	0.345	1,500
2023-10-27	0.345	0.345	0.345	0.345	0.345	2,500
2023-10-26	0.345	0.345	0.345	0.345	0.345	500
2023-10-25	0.340	0.340	0.340	0.340	0.340	12,000
2023-10-24	0.350	0.350	0.350	0.350	0.350	1,000
2023-10-23	0.340	0.340	0.340	0.340	0.340	11,000
2023-10-20	0.340	0.340	0.340	0.340	0.340	0
2023-10-19	0.340	0.340	0.340	0.340	0.340	2,000
2023-10-18	0.335	0.335	0.335	0.335	0.335	2,000
2023-10-17	0.350	0.350	0.350	0.350	0.350	2,500
2023-10-16	0.345	0.345	0.345	0.345	0.345	2,500
2023-10-13	0.340	0.340	0.340	0.340	0.340	10,000
2023-10-12	0.340	0.340	0.340	0.340	0.340	500
2023-10-11	0.340	0.340	0.340	0.340	0.340	3,500
2023-10-10	0.340	0.340	0.340	0.340	0.340	2,000
2023-10-06	0.345	0.345	0.340	0.340	0.340	5,000
2023-10-05	0.340	0.340	0.335	0.335	0.335	12,000
2023-10-04	0.330	0.330	0.330	0.330	0.330	4,500
2023-10-03	0.345	0.345	0.340	0.340	0.340	16,500
2023-10-02	0.320	0.320	0.320	0.320	0.320	5,000
2023-09-29	0.320	0.320	0.320	0.320	0.320	15,500
2023-09-28	0.310	0.310	0.310	0.310	0.310	23,500
2023-09-27	0.330	0.330	0.310	0.310	0.310	68,932
2023-09-26	0.350	0.350	0.325	0.335	0.335	58,500
2023-09-25	0.340	0.355	0.340	0.355	0.355	30,000
2023-09-22	0.330	0.330	0.320	0.320	0.320	28,000
2023-09-21	0.335	0.335	0.330	0.330	0.330	5,000
2023-09-20	0.340	0.340	0.330	0.330	0.330	37,500
2023-09-19	0.355	0.355	0.335	0.340	0.340	37,300
2023-09-18	0.345	0.355	0.335	0.355	0.355	34,500
2023-09-15	0.335	0.350	0.335	0.350	0.350	17,000
2023-09-14	0.315	0.350	0.315	0.350	0.350	71,000
2023-09-13	0.315	0.325	0.315	0.320	0.320	38,000
2023-09-12	0.320	0.320	0.315	0.320	0.320	38,750
2023-09-11	0.335	0.335	0.320	0.320	0.320	34,500
2023-09-08	0.335	0.340	0.320	0.335	0.335	101,000
2023-09-07	0.330	0.330	0.320	0.330	0.330	25,500

← NewerPage 13 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.