Critical One Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.100	1.100	1.020	1.070	1.070	156,249
2026-01-28	1.100	1.100	1.020	1.030	1.030	118,539
2026-01-27	1.060	1.130	1.060	1.080	1.080	91,533
2026-01-26	1.070	1.140	1.020	1.120	1.120	59,103
2026-01-23	1.140	1.140	1.020	1.100	1.100	111,435
2026-01-22	1.150	1.180	1.100	1.100	1.100	87,100
2026-01-21	1.030	1.110	1.000	1.110	1.110	118,200
2026-01-20	1.000	1.050	0.950	0.980	0.980	116,840
2026-01-19	0.900	0.910	0.900	0.910	0.910	55,000
2026-01-16	0.910	0.910	0.900	0.900	0.900	5,825
2026-01-15	0.910	0.960	0.900	0.900	0.900	59,848
2026-01-14	0.870	0.900	0.830	0.900	0.900	56,690
2026-01-13	0.900	0.900	0.860	0.880	0.880	78,500
2026-01-12	0.860	0.900	0.860	0.900	0.900	44,546
2026-01-09	0.870	0.880	0.830	0.880	0.880	65,850
2026-01-08	0.880	0.900	0.860	0.870	0.870	38,000
2026-01-07	0.900	0.900	0.890	0.890	0.890	38,950
2026-01-06	0.910	0.910	0.870	0.890	0.890	108,665
2026-01-05	0.910	0.930	0.860	0.900	0.900	87,038
2026-01-02	0.940	0.940	0.820	0.820	0.820	23,421
2025-12-31	0.920	0.940	0.910	0.940	0.940	42,300
2025-12-30	0.940	0.940	0.910	0.910	0.910	26,469
2025-12-29	0.950	0.970	0.900	0.900	0.900	76,122
2025-12-24	0.980	0.980	0.980	0.980	0.980	500
2025-12-23	0.960	1.030	0.900	0.900	0.900	55,000
2025-12-22	0.990	0.990	0.930	0.950	0.950	27,450
2025-12-19	0.960	0.990	0.950	0.990	0.990	39,974
2025-12-18	1.010	1.010	0.880	0.960	0.960	152,070
2025-12-17	1.060	1.100	1.000	1.000	1.000	44,900
2025-12-16	1.100	1.130	1.050	1.050	1.050	49,425
2025-12-15	1.120	1.140	1.090	1.090	1.090	20,000
2025-12-12	1.130	1.130	1.120	1.120	1.120	14,278
2025-12-11	1.100	1.130	1.100	1.130	1.130	15,100
2025-12-10	1.080	1.110	1.060	1.110	1.110	3,901
2025-12-09	1.130	1.160	1.070	1.070	1.070	30,792
2025-12-08	1.100	1.130	1.080	1.120	1.120	298,139
2025-12-05	1.050	1.220	1.050	1.100	1.100	495,473
2025-12-04	1.040	1.040	1.000	1.010	1.010	168,761
2025-12-03	1.100	1.110	0.960	0.960	0.960	297,710
2025-12-02	0.880	1.050	0.880	0.960	0.960	213,723
2025-12-01	0.770	0.820	0.770	0.800	0.800	93,705
2025-11-28	0.780	0.800	0.770	0.770	0.770	80,550
2025-11-27	0.820	0.820	0.740	0.790	0.790	28,414
2025-11-26	0.750	0.820	0.750	0.820	0.820	50,500
2025-11-25	0.820	0.830	0.760	0.760	0.760	40,500
2025-11-24	0.730	0.850	0.730	0.820	0.820	57,397
2025-11-21	0.760	0.770	0.730	0.730	0.730	37,000
2025-11-20	0.770	0.770	0.760	0.760	0.760	4,783
2025-11-19	0.760	0.770	0.750	0.770	0.770	8,600
2025-11-18	0.750	0.780	0.750	0.750	0.750	51,208
2025-11-17	0.810	0.810	0.730	0.740	0.740	76,840
2025-11-14	0.760	0.870	0.740	0.830	0.830	52,915
2025-11-13	0.800	0.810	0.740	0.780	0.780	45,025
2025-11-12	0.780	0.800	0.730	0.800	0.800	24,800
2025-11-11	0.780	0.810	0.780	0.780	0.780	79,776
2025-11-10	0.770	0.830	0.770	0.790	0.790	85,300
2025-11-07	0.850	0.860	0.710	0.770	0.770	102,200
2025-11-06	0.870	0.880	0.840	0.850	0.850	53,400
2025-11-05	0.970	0.970	0.850	0.850	0.850	76,460
2025-11-04	1.000	1.000	0.880	0.960	0.960	98,059

← NewerPage 4 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.