Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.930	0.930	0.870	0.920	0.920	79,500
2026-10-16	0.930	0.940	0.880	0.890	0.890	38,000
2026-10-15	0.890	0.920	0.890	0.890	0.890	11,200
2026-10-14	0.930	0.930	0.830	0.850	0.850	79,543
2026-10-13	0.930	0.930	0.880	0.900	0.900	40,767
2026-10-09	0.950	0.950	0.910	0.920	0.920	23,044
2026-10-08	0.940	0.950	0.900	0.930	0.930	45,290
2026-10-07	0.950	0.950	0.890	0.950	0.950	61,740
2026-10-06	0.980	0.980	0.920	0.920	0.920	36,657
2026-10-05	1.030	1.030	0.920	0.950	0.950	53,200
2026-10-02	0.990	1.010	0.980	1.010	1.010	14,135
2026-10-01	1.040	1.070	0.960	0.970	0.970	32,801
2026-09-30	1.050	1.050	1.000	1.020	1.020	31,130
2026-09-29	1.000	1.020	0.980	1.000	1.000	48,964
2026-09-28	1.030	1.050	0.980	0.990	0.990	42,954
2026-09-25	1.000	1.020	0.980	1.010	1.010	65,350
2026-09-24	1.000	1.070	0.980	0.990	0.990	42,400
2026-09-23	1.020	1.020	0.900	0.990	0.990	62,900
2026-09-22	0.970	1.050	0.970	1.000	1.000	64,889
2026-09-21	1.070	1.070	0.970	0.980	0.980	67,075
2026-09-18	1.070	1.070	0.990	1.070	1.070	76,558
2026-09-17	1.100	1.100	1.040	1.040	1.040	15,200
2026-09-16	1.100	1.110	1.060	1.080	1.080	33,341
2026-09-15	1.130	1.130	1.000	1.090	1.090	98,700
2026-09-14	1.120	1.160	1.080	1.120	1.120	36,305
2026-09-11	1.170	1.170	1.105	1.110	1.110	49,200
2026-09-10	1.190	1.190	1.120	1.170	1.170	32,300
2026-09-09	1.120	1.120	1.075	1.110	1.110	21,650
2026-09-08	1.250	1.250	1.100	1.150	1.150	73,526
2026-09-04	1.160	1.180	1.140	1.170	1.170	25,000
2026-09-03	1.140	1.170	1.140	1.150	1.150	29,250
2026-09-02	1.130	1.130	1.110	1.120	1.120	22,500
2026-09-01	1.090	1.120	1.070	1.110	1.110	52,000
2026-08-31	1.140	1.140	1.080	1.080	1.080	48,720
2026-08-28	1.160	1.160	1.120	1.140	1.140	25,701
2026-08-27	1.160	1.160	1.080	1.110	1.110	36,035
2026-08-26	1.210	1.210	1.100	1.140	1.140	36,115
2026-08-25	1.170	1.190	1.150	1.190	1.190	68,726
2026-08-24	1.200	1.230	1.160	1.160	1.160	63,837
2026-08-21	1.100	1.200	1.100	1.200	1.200	83,800
2026-08-20	1.160	1.160	1.090	1.100	1.100	48,000
2026-08-19	1.130	1.190	1.110	1.160	1.160	33,553
2026-08-18	1.150	1.150	1.120	1.130	1.130	28,200
2026-08-17	1.190	1.190	1.120	1.160	1.160	46,039
2026-08-14	1.180	1.180	1.110	1.110	1.110	36,169
2026-08-13	1.150	1.180	1.120	1.180	1.180	74,855
2026-08-12	1.000	1.100	1.000	1.100	1.100	140,434
2026-08-11	1.010	1.010	0.980	1.000	1.000	11,300
2026-08-10	1.010	1.020	1.000	1.000	1.000	12,799
2026-08-07	1.040	1.070	0.990	1.000	1.000	88,336
2026-08-06	1.080	1.080	1.020	1.040	1.040	18,743
2026-08-05	0.930	1.000	0.930	0.990	0.990	44,510
2026-08-04	0.970	0.970	0.920	0.930	0.930	26,922
2026-07-31	0.920	0.920	0.900	0.900	0.900	15,250
2026-07-30	0.950	0.950	0.910	0.910	0.910	10,000
2026-07-29	0.950	0.960	0.950	0.950	0.950	21,500
2026-07-28	1.020	1.020	0.940	0.950	0.950	91,749
2026-07-27	0.990	1.040	0.990	1.010	1.010	40,100
2026-07-24	0.990	1.010	0.990	0.990	0.990	47,500
2026-07-23	0.990	1.010	0.990	0.990	0.990	34,000

Page 1 of 5 · 251 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.