CIZZLE BRANDS CORPORATION historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.330	0.350	0.320	0.350	0.350	132,735
2026-04-23	0.315	0.335	0.310	0.310	0.310	100,331
2026-04-22	0.300	0.325	0.290	0.320	0.320	36,461
2026-04-21	0.325	0.325	0.290	0.300	0.300	25,500
2026-04-20	0.310	0.310	0.290	0.290	0.290	10,000
2026-04-17	0.315	0.320	0.290	0.320	0.320	78,000
2026-04-16	0.300	0.310	0.300	0.300	0.300	9,500
2026-04-15	0.300	0.310	0.300	0.300	0.300	65,205
2026-04-14	0.305	0.330	0.280	0.300	0.300	59,631
2026-04-13	0.320	0.320	0.320	0.320	0.320	500
2026-04-10	0.300	0.320	0.300	0.320	0.320	93,000
2026-04-09	0.290	0.310	0.290	0.310	0.310	25,905
2026-04-08	0.290	0.290	0.290	0.290	0.290	9,000
2026-04-07	0.285	0.290	0.280	0.290	0.290	9,602
2026-04-06	0.290	0.290	0.265	0.290	0.290	31,235
2026-04-02	0.300	0.310	0.260	0.290	0.290	174,523
2026-04-01	0.305	0.310	0.300	0.300	0.300	17,516
2026-03-31	0.300	0.320	0.290	0.300	0.300	58,571
2026-03-30	0.305	0.305	0.295	0.295	0.295	22,511
2026-03-27	0.320	0.320	0.300	0.300	0.300	5,000
2026-03-26	0.335	0.335	0.310	0.310	0.310	11,760
2026-03-25	0.345	0.345	0.290	0.340	0.340	45,751
2026-03-24	0.335	0.350	0.320	0.330	0.330	21,465
2026-03-23	0.340	0.350	0.295	0.310	0.310	106,683
2026-03-20	0.335	0.350	0.300	0.350	0.350	28,376
2026-03-19	0.325	0.335	0.315	0.335	0.335	3,250
2026-03-18	0.335	0.340	0.270	0.320	0.320	94,398
2026-03-17	0.335	0.335	0.325	0.325	0.325	17,650
2026-03-16	0.350	0.350	0.315	0.335	0.335	37,030
2026-03-13	0.350	0.350	0.345	0.345	0.345	2,775
2026-03-12	0.335	0.345	0.335	0.340	0.340	8,816
2026-03-11	0.325	0.340	0.315	0.335	0.335	50,477
2026-03-10	0.310	0.320	0.310	0.320	0.320	67,500
2026-03-09	0.315	0.325	0.310	0.315	0.315	58,350
2026-03-06	0.340	0.340	0.310	0.320	0.320	64,068
2026-03-05	0.335	0.355	0.325	0.330	0.330	10,014
2026-03-04	0.345	0.355	0.325	0.340	0.340	28,690
2026-03-03	0.360	0.365	0.330	0.345	0.345	17,300
2026-03-02	0.355	0.360	0.325	0.350	0.350	35,920
2026-02-27	0.355	0.355	0.340	0.340	0.340	7,510
2026-02-26	0.365	0.365	0.340	0.340	0.340	43,500
2026-02-25	0.350	0.350	0.350	0.350	0.350	20,703
2026-02-24	0.370	0.370	0.350	0.355	0.355	5,505
2026-02-23	0.355	0.370	0.325	0.360	0.360	77,318
2026-02-20	0.370	0.370	0.335	0.350	0.350	60,680
2026-02-19	0.365	0.370	0.300	0.360	0.360	140,162
2026-02-18	0.370	0.380	0.365	0.370	0.370	79,500
2026-02-17	0.365	0.375	0.365	0.375	0.375	38,503
2026-02-13	0.370	0.370	0.365	0.365	0.365	2,202
2026-02-12	0.370	0.370	0.360	0.360	0.360	106,605
2026-02-11	0.365	0.370	0.355	0.370	0.370	11,000
2026-02-10	0.360	0.365	0.350	0.350	0.350	32,500
2026-02-09	0.375	0.375	0.345	0.360	0.360	40,275
2026-02-06	0.380	0.380	0.370	0.370	0.370	15,543
2026-02-05	0.375	0.385	0.355	0.385	0.385	136,519
2026-02-04	0.370	0.375	0.350	0.360	0.360	24,019
2026-02-03	0.390	0.390	0.350	0.360	0.360	212,000
2026-02-02	0.370	0.385	0.355	0.385	0.385	157,701
2026-01-30	0.380	0.385	0.370	0.385	0.385	48,690
2026-01-29	0.380	0.390	0.370	0.370	0.370	36,350

← NewerPage 3 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.