CIZZLE BRANDS CORPORATION historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.290	0.295	0.260	0.290	0.290	246,259
2026-07-20	0.310	0.315	0.270	0.290	0.290	103,570
2026-07-17	0.305	0.315	0.290	0.290	0.290	18,872
2026-07-16	0.315	0.315	0.300	0.300	0.300	25,052
2026-07-15	0.310	0.320	0.300	0.310	0.310	17,500
2026-07-14	0.300	0.300	0.300	0.300	0.300	4,000
2026-07-13	0.320	0.320	0.280	0.300	0.300	34,100
2026-07-10	0.300	0.320	0.290	0.320	0.320	80,150
2026-07-09	0.300	0.310	0.280	0.290	0.290	12,882
2026-07-08	0.310	0.310	0.305	0.305	0.305	4,000
2026-07-07	0.310	0.310	0.300	0.310	0.310	5,651
2026-07-06	0.325	0.325	0.270	0.315	0.315	83,651
2026-07-03	0.325	0.325	0.320	0.320	0.320	4,759
2026-07-02	0.310	0.320	0.300	0.320	0.320	5,737
2026-06-30	0.300	0.310	0.290	0.290	0.290	78,000
2026-06-29	0.315	0.315	0.300	0.300	0.300	6,557
2026-06-26	0.320	0.320	0.290	0.300	0.300	18,500
2026-06-25	0.280	0.310	0.280	0.300	0.300	34,754
2026-06-24	0.280	0.300	0.280	0.295	0.295	32,000
2026-06-23	0.290	0.290	0.275	0.290	0.290	57,609
2026-06-22	0.310	0.310	0.285	0.285	0.285	264,401
2026-06-19	0.310	0.325	0.310	0.310	0.310	7,502
2026-06-18	0.315	0.315	0.310	0.310	0.310	15,004
2026-06-17	0.320	0.335	0.310	0.320	0.320	93,919
2026-06-16	0.370	0.370	0.290	0.305	0.305	502,819
2026-06-15	0.340	0.370	0.320	0.355	0.355	412,483
2026-06-12	0.330	0.335	0.330	0.335	0.335	7,425
2026-06-11	0.335	0.335	0.335	0.335	0.335	500
2026-06-10	0.335	0.335	0.300	0.320	0.320	28,000
2026-06-09	0.320	0.330	0.320	0.330	0.330	1,500
2026-06-08	0.330	0.330	0.290	0.330	0.330	27,503
2026-06-05	0.345	0.345	0.330	0.330	0.330	6,005
2026-06-04	0.340	0.340	0.300	0.340	0.340	31,600
2026-06-03	0.335	0.335	0.330	0.330	0.330	3,765
2026-06-02	0.325	0.325	0.320	0.320	0.320	2,329
2026-06-01	0.325	0.340	0.300	0.320	0.320	280,958
2026-05-29	0.330	0.340	0.320	0.335	0.335	27,500
2026-05-28	0.320	0.340	0.315	0.340	0.340	73,100
2026-05-27	0.345	0.355	0.320	0.340	0.340	28,603
2026-05-26	0.340	0.340	0.320	0.330	0.330	9,500
2026-05-25	0.335	0.335	0.320	0.325	0.325	17,450
2026-05-22	0.325	0.350	0.320	0.320	0.320	183,048
2026-05-21	0.360	0.360	0.330	0.340	0.340	3,570
2026-05-20	0.350	0.355	0.340	0.355	0.355	3,800
2026-05-19	0.370	0.370	0.330	0.350	0.350	89,700
2026-05-15	0.335	0.365	0.335	0.350	0.350	109,821
2026-05-14	0.365	0.370	0.340	0.370	0.370	24,500
2026-05-13	0.360	0.375	0.340	0.370	0.370	30,794
2026-05-12	0.365	0.365	0.350	0.350	0.350	8,388
2026-05-11	0.370	0.370	0.340	0.360	0.360	25,083
2026-05-08	0.355	0.370	0.330	0.360	0.360	15,500
2026-05-07	0.370	0.370	0.340	0.340	0.340	8,334
2026-05-06	0.370	0.370	0.345	0.350	0.350	66,912
2026-05-05	0.330	0.380	0.320	0.320	0.320	74,255
2026-05-04	0.385	0.385	0.370	0.370	0.370	21,000
2026-05-01	0.380	0.380	0.375	0.380	0.380	84,915
2026-04-30	0.360	0.380	0.355	0.380	0.380	33,123
2026-04-29	0.355	0.385	0.340	0.350	0.350	102,130
2026-04-28	0.360	0.360	0.320	0.340	0.340	43,766
2026-04-27	0.360	0.360	0.340	0.350	0.350	30,200

← NewerPage 2 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.