CIZZLE BRANDS CORPORATION historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.345	0.355	0.330	0.350	0.350	68,100
2026-10-15	0.340	0.340	0.320	0.330	0.330	110,770
2026-10-14	0.340	0.340	0.270	0.325	0.325	345,332
2026-10-13	0.350	0.350	0.340	0.340	0.340	48,768
2026-10-09	0.355	0.355	0.335	0.340	0.340	45,676
2026-10-08	0.365	0.370	0.280	0.340	0.340	434,296
2026-10-07	0.385	0.385	0.370	0.370	0.370	19,534
2026-10-06	0.390	0.390	0.380	0.380	0.380	289,037
2026-10-05	0.390	0.390	0.390	0.390	0.390	103,311
2026-10-02	0.390	0.400	0.370	0.385	0.385	316,600
2026-10-01	0.395	0.395	0.395	0.395	0.395	1,000
2026-09-30	0.385	0.390	0.380	0.380	0.380	22,446
2026-09-29	0.385	0.395	0.380	0.380	0.380	66,531
2026-09-28	0.390	0.395	0.360	0.360	0.360	43,762
2026-09-25	0.360	0.380	0.360	0.360	0.360	46,242
2026-09-24	0.360	0.360	0.355	0.360	0.360	22,000
2026-09-23	0.350	0.360	0.350	0.350	0.350	22,000
2026-09-22	0.340	0.355	0.340	0.350	0.350	35,880
2026-09-21	0.355	0.355	0.350	0.350	0.350	4,500
2026-09-18	0.355	0.355	0.350	0.355	0.355	16,500
2026-09-17	0.355	0.370	0.335	0.355	0.355	102,500
2026-09-16	0.360	0.360	0.350	0.355	0.355	12,500
2026-09-15	0.345	0.365	0.345	0.360	0.360	146,250
2026-09-14	0.350	0.350	0.340	0.345	0.345	11,529
2026-09-11	0.350	0.350	0.345	0.350	0.350	2,000
2026-09-10	0.350	0.350	0.350	0.350	0.350	3,500
2026-09-09	0.350	0.350	0.350	0.350	0.350	23,942
2026-09-08	0.350	0.350	0.350	0.350	0.350	6,360
2026-09-04	0.350	0.350	0.350	0.350	0.350	8,685
2026-09-03	0.330	0.350	0.330	0.350	0.350	26,018
2026-09-02	0.340	0.345	0.335	0.340	0.340	15,032
2026-09-01	0.350	0.350	0.345	0.345	0.345	6,226
2026-08-31	0.350	0.350	0.345	0.350	0.350	21,685
2026-08-28	0.350	0.350	0.350	0.350	0.350	21,000
2026-08-27	0.350	0.350	0.350	0.350	0.350	27,500
2026-08-26	0.350	0.350	0.325	0.350	0.350	191,750
2026-08-25	0.330	0.350	0.330	0.350	0.350	11,800
2026-08-24	0.350	0.350	0.350	0.350	0.350	3,810
2026-08-21	0.340	0.350	0.340	0.350	0.350	23,281
2026-08-20	0.350	0.350	0.340	0.340	0.340	15,025
2026-08-19	0.340	0.340	0.330	0.335	0.335	1,769
2026-08-18	0.325	0.340	0.310	0.335	0.335	109,549
2026-08-17	0.360	0.360	0.340	0.340	0.340	88,919
2026-08-14	0.345	0.350	0.330	0.350	0.350	33,945
2026-08-13	0.350	0.350	0.340	0.340	0.340	5,648
2026-08-12	0.345	0.350	0.335	0.340	0.340	32,510
2026-08-11	0.345	0.350	0.340	0.340	0.340	47,650
2026-08-10	0.350	0.350	0.340	0.340	0.340	12,654
2026-08-07	0.335	0.350	0.325	0.350	0.350	56,771
2026-08-06	0.350	0.350	0.340	0.350	0.350	76,509
2026-08-05	0.340	0.360	0.340	0.350	0.350	170,171
2026-08-04	0.435	0.435	0.325	0.340	0.340	139,681
2026-07-31	0.330	0.510	0.310	0.510	0.510	637,332
2026-07-30	0.320	0.340	0.305	0.340	0.340	75,318
2026-07-29	0.330	0.350	0.285	0.295	0.295	344,873
2026-07-28	0.300	0.355	0.265	0.315	0.315	403,882
2026-07-27	0.300	0.300	0.290	0.290	0.290	1,317
2026-07-24	0.290	0.300	0.290	0.290	0.290	12,030
2026-07-23	0.315	0.315	0.300	0.300	0.300	71,006
2026-07-22	0.295	0.300	0.290	0.300	0.300	14,500

Page 1 of 8 · 452 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.