Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.180	1.200	1.060	1.130	1.130	95,555
2022-09-26	1.070	1.160	0.970	1.140	1.140	104,032
2022-09-23	1.050	1.080	1.020	1.050	1.050	78,006
2022-09-22	1.180	1.180	1.100	1.120	1.120	6,730
2022-09-21	1.180	1.200	1.050	1.180	1.180	85,622
2022-09-20	1.460	1.460	1.110	1.120	1.120	114,963
2022-09-19	0.890	1.500	0.890	1.470	1.470	215,056
2022-09-16	0.900	0.900	0.850	0.880	0.880	46,407
2022-09-15	0.890	0.900	0.850	0.870	0.870	43,000
2022-09-14	0.840	1.000	0.840	0.900	0.900	115,237
2022-09-13	0.940	0.940	0.780	0.850	0.850	138,073
2022-09-12	0.750	0.980	0.750	0.980	0.980	297,433
2022-09-09	0.540	0.900	0.540	0.730	0.730	444,785
2022-09-08	0.530	0.540	0.520	0.540	0.540	61,507
2022-09-07	0.520	0.590	0.500	0.530	0.530	151,728
2022-09-06	0.480	0.520	0.470	0.520	0.520	202,634
2022-09-02	0.495	0.495	0.460	0.480	0.480	34,261
2022-09-01	0.420	0.510	0.420	0.490	0.490	127,819
2022-08-31	0.420	0.420	0.400	0.415	0.415	42,500
2022-08-30	0.415	0.425	0.405	0.420	0.420	25,080
2022-08-29	0.410	0.410	0.385	0.395	0.395	112,562
2022-08-26	0.415	0.430	0.400	0.420	0.420	75,000
2022-08-25	0.460	0.470	0.400	0.400	0.400	141,680
2022-08-24	0.445	0.470	0.440	0.440	0.440	22,025
2022-08-23	0.490	0.490	0.420	0.420	0.420	22,200
2022-08-22	0.475	0.480	0.460	0.475	0.475	19,019
2022-08-19	0.410	0.520	0.410	0.480	0.480	64,502
2022-08-18	0.500	0.500	0.400	0.420	0.420	94,608
2022-08-17	0.540	0.540	0.490	0.510	0.510	53,062
2022-08-16	0.510	0.580	0.510	0.530	0.530	37,662
2022-08-15	0.560	0.560	0.510	0.520	0.520	27,325
2022-08-12	0.520	0.560	0.500	0.520	0.520	44,810
2022-08-11	0.440	0.520	0.440	0.510	0.510	48,203
2022-08-10	0.420	0.580	0.405	0.425	0.425	103,836
2022-08-09	0.410	0.460	0.410	0.420	0.420	46,942
2022-08-08	0.365	0.450	0.360	0.420	0.420	89,591
2022-08-05	0.360	0.360	0.355	0.355	0.355	4,134
2022-08-04	0.400	0.405	0.380	0.380	0.380	4,502
2022-08-03	0.410	0.430	0.400	0.410	0.410	13,601
2022-08-02	0.420	0.420	0.400	0.400	0.400	14,259
2022-07-29	0.430	0.450	0.410	0.420	0.420	15,401
2022-07-28	0.500	0.500	0.430	0.470	0.470	13,049
2022-07-27	0.500	0.500	0.470	0.500	0.500	2,902
2022-07-26	0.500	0.550	0.430	0.500	0.500	7,822
2022-07-25	0.550	0.550	0.480	0.550	0.550	13,365
2022-07-22	0.580	0.580	0.550	0.580	0.580	3,517
2022-07-21	0.550	0.590	0.470	0.590	0.590	15,789
2022-07-20	0.600	0.600	0.500	0.500	0.500	10,574
2022-07-19	0.550	0.580	0.500	0.550	0.550	5,717
2022-07-18	0.590	0.590	0.550	0.550	0.550	20,641
2022-07-15	0.590	0.590	0.570	0.570	0.570	2,562
2022-07-14	0.600	0.600	0.550	0.550	0.550	13,100
2022-07-13	0.690	0.690	0.630	0.630	0.630	5,988
2022-07-12	0.730	0.730	0.700	0.700	0.700	1,345
2022-07-11	0.750	0.780	0.700	0.750	0.750	29,520
2022-07-08	0.790	0.810	0.650	0.750	0.750	16,599
2022-07-07	0.810	0.850	0.800	0.820	0.820	26,296
2022-07-06	0.750	0.800	0.700	0.800	0.800	10,521
2022-07-05	0.850	0.850	0.690	0.750	0.750	25,674
2022-07-04	1.060	1.080	0.820	0.900	0.900	52,660

← NewerPage 18 of 19 · 1,114 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.