Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.350	1.600	1.350	1.450	1.450	445,529
2026-04-24	1.200	1.400	1.200	1.350	1.350	384,033
2026-04-23	1.200	1.230	1.140	1.150	1.150	291,450
2026-04-22	1.080	1.130	1.050	1.130	1.130	155,430
2026-04-21	1.050	1.100	1.000	1.000	1.000	103,800
2026-04-20	1.090	1.110	1.080	1.100	1.100	98,209
2026-04-17	1.100	1.100	1.060	1.070	1.070	69,663
2026-04-16	1.050	1.200	1.050	1.050	1.050	132,177
2026-04-15	1.040	1.050	1.020	1.030	1.030	106,700
2026-04-14	1.050	1.050	1.000	1.030	1.030	161,927
2026-04-13	0.950	1.050	0.950	1.030	1.030	202,390
2026-04-10	0.950	0.950	0.900	0.920	0.920	95,110
2026-04-09	0.910	0.930	0.870	0.900	0.900	47,400
2026-04-08	0.920	0.950	0.860	0.900	0.900	199,120
2026-04-07	0.850	0.900	0.850	0.900	0.900	98,200
2026-04-06	0.850	0.850	0.840	0.850	0.850	22,677
2026-04-02	0.790	0.840	0.780	0.840	0.840	89,422
2026-04-01	0.700	0.870	0.690	0.740	0.740	90,753
2026-03-31	0.680	0.720	0.680	0.710	0.710	9,000
2026-03-30	0.720	0.720	0.670	0.670	0.670	40,702
2026-03-27	0.770	0.770	0.700	0.700	0.700	65,840
2026-03-26	0.790	0.790	0.770	0.770	0.770	15,513
2026-03-25	0.830	0.830	0.760	0.800	0.800	39,500
2026-03-24	0.770	0.780	0.770	0.770	0.770	11,250
2026-03-23	0.790	0.790	0.750	0.750	0.750	27,160
2026-03-20	0.790	0.790	0.700	0.700	0.700	137,807
2026-03-19	0.820	0.830	0.780	0.790	0.790	73,000
2026-03-18	0.800	0.860	0.760	0.820	0.820	37,310
2026-03-17	0.740	0.790	0.740	0.770	0.770	13,600
2026-03-16	0.780	0.800	0.690	0.720	0.720	156,113
2026-03-13	0.800	0.840	0.770	0.800	0.800	74,535
2026-03-12	0.820	0.830	0.790	0.790	0.790	27,000
2026-03-11	0.850	0.850	0.800	0.810	0.810	48,560
2026-03-10	0.830	0.870	0.830	0.850	0.850	435,121
2026-03-09	0.820	0.820	0.780	0.820	0.820	39,645
2026-03-06	0.850	0.850	0.830	0.840	0.840	19,512
2026-03-05	0.880	0.880	0.830	0.850	0.850	66,770
2026-03-04	0.950	0.950	0.860	0.860	0.860	75,195
2026-03-03	0.920	0.940	0.910	0.910	0.910	96,188
2026-03-02	0.890	0.990	0.860	0.950	0.950	116,593
2026-02-27	0.890	0.890	0.860	0.890	0.890	40,300
2026-02-26	0.890	0.900	0.880	0.890	0.890	8,500
2026-02-25	0.890	0.890	0.880	0.890	0.890	42,216
2026-02-24	0.930	0.930	0.880	0.880	0.880	19,016
2026-02-23	0.900	0.960	0.880	0.910	0.910	74,000
2026-02-20	0.850	0.850	0.840	0.840	0.840	3,000
2026-02-19	0.880	0.890	0.860	0.860	0.860	26,200
2026-02-18	0.890	0.890	0.870	0.890	0.890	60,000
2026-02-17	0.820	0.940	0.820	0.870	0.870	52,939
2026-02-13	0.790	0.890	0.790	0.860	0.860	29,499
2026-02-12	0.800	0.920	0.780	0.780	0.780	59,365
2026-02-11	0.890	0.900	0.740	0.740	0.740	32,385
2026-02-10	0.940	0.940	0.870	0.880	0.880	19,123
2026-02-09	0.830	0.930	0.810	0.930	0.930	48,600
2026-02-06	0.850	0.910	0.850	0.890	0.890	24,751
2026-02-05	0.940	0.940	0.790	0.850	0.850	41,319
2026-02-04	0.910	0.960	0.910	0.930	0.930	51,277
2026-02-03	0.970	0.970	0.890	0.900	0.900	33,500
2026-02-02	0.920	1.030	0.920	0.920	0.920	35,371
2026-01-30	1.060	1.060	0.990	0.990	0.990	162,410

← NewerPage 3 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.