Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.970	1.040	0.960	0.990	0.990	10,500
2026-07-21	0.950	1.020	0.940	0.960	0.960	36,673
2026-07-20	0.940	0.940	0.930	0.930	0.930	7,300
2026-07-17	1.000	1.000	0.920	0.950	0.950	28,406
2026-07-16	1.100	1.100	1.000	1.000	1.000	30,374
2026-07-15	1.130	1.130	1.040	1.050	1.050	62,995
2026-07-14	1.180	1.180	1.150	1.150	1.150	40,336
2026-07-13	1.200	1.230	1.190	1.190	1.190	37,896
2026-07-10	1.100	1.180	1.100	1.150	1.150	59,201
2026-07-09	1.070	1.160	1.070	1.090	1.090	83,536
2026-07-08	1.160	1.160	1.060	1.080	1.080	30,857
2026-07-07	1.190	1.190	1.130	1.180	1.180	37,930
2026-07-06	1.200	1.220	1.150	1.200	1.200	81,920
2026-07-03	1.160	1.200	1.150	1.200	1.200	26,850
2026-07-02	1.020	1.150	0.980	1.150	1.150	49,950
2026-06-30	1.070	1.080	1.020	1.020	1.020	33,100
2026-06-29	1.100	1.110	1.070	1.070	1.070	26,500
2026-06-26	1.100	1.200	1.100	1.100	1.100	26,266
2026-06-25	1.050	1.100	1.050	1.100	1.100	7,126
2026-06-24	1.090	1.090	0.950	1.040	1.040	155,344
2026-06-23	1.180	1.180	1.000	1.090	1.090	110,315
2026-06-22	1.210	1.220	1.180	1.180	1.180	73,025
2026-06-19	1.190	1.240	1.190	1.200	1.200	38,700
2026-06-18	1.300	1.300	1.140	1.180	1.180	110,717
2026-06-17	1.390	1.390	1.260	1.270	1.270	28,502
2026-06-16	1.340	1.390	1.340	1.390	1.390	1,800
2026-06-15	1.400	1.400	1.310	1.330	1.330	2,577
2026-06-12	1.250	1.280	1.250	1.270	1.270	29,518
2026-06-11	1.300	1.310	1.270	1.270	1.270	4,100
2026-06-10	1.300	1.360	1.260	1.280	1.280	55,300
2026-06-09	1.400	1.400	1.250	1.250	1.250	129,649
2026-06-08	1.670	1.670	1.410	1.410	1.410	34,842
2026-06-05	1.570	1.580	1.500	1.500	1.500	44,701
2026-06-04	1.550	1.570	1.480	1.560	1.560	22,450
2026-06-03	1.490	1.550	1.490	1.530	1.530	76,411
2026-06-02	1.480	1.480	1.420	1.420	1.420	31,432
2026-06-01	1.410	1.540	1.410	1.470	1.470	30,526
2026-05-29	1.480	1.480	1.410	1.410	1.410	56,507
2026-05-28	1.490	1.500	1.460	1.470	1.470	21,598
2026-05-27	1.540	1.540	1.460	1.490	1.490	37,595
2026-05-26	1.660	1.660	1.550	1.550	1.550	78,777
2026-05-25	1.650	1.700	1.630	1.670	1.670	69,551
2026-05-22	1.650	1.670	1.620	1.650	1.650	187,500
2026-05-21	1.600	1.650	1.550	1.600	1.600	273,130
2026-05-20	1.400	1.600	1.380	1.560	1.560	200,542
2026-05-19	1.370	1.470	1.370	1.430	1.430	281,966
2026-05-15	1.340	1.340	1.250	1.270	1.270	22,800
2026-05-14	1.350	1.360	1.300	1.350	1.350	89,896
2026-05-13	1.240	1.320	1.240	1.300	1.300	203,423
2026-05-12	1.250	1.250	1.230	1.240	1.240	46,500
2026-05-11	1.350	1.350	1.240	1.250	1.250	63,268
2026-05-08	1.340	1.360	1.340	1.340	1.340	74,050
2026-05-07	1.390	1.390	1.280	1.290	1.290	74,657
2026-05-06	1.410	1.420	1.350	1.360	1.360	98,944
2026-05-05	1.490	1.490	1.430	1.430	1.430	55,972
2026-05-04	1.490	1.490	1.450	1.450	1.450	61,979
2026-05-01	1.430	1.480	1.430	1.430	1.430	104,155
2026-04-30	1.430	1.450	1.400	1.420	1.420	130,472
2026-04-29	1.440	1.450	1.390	1.410	1.410	50,112
2026-04-28	1.450	1.450	1.360	1.440	1.440	94,697

← NewerPage 2 of 19 · 1,112 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.