CIZZLE BRANDS CORPORATION historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.390	0.390	0.375	0.380	0.380	46,000
2026-01-27	0.390	0.390	0.390	0.390	0.390	2,000
2026-01-26	0.385	0.390	0.360	0.390	0.390	57,358
2026-01-23	0.390	0.390	0.370	0.370	0.370	134,948
2026-01-22	0.405	0.405	0.400	0.400	0.400	5,165
2026-01-21	0.410	0.410	0.405	0.405	0.405	2,056
2026-01-20	0.405	0.405	0.405	0.405	0.405	500
2026-01-19	0.400	0.400	0.390	0.395	0.395	26,315
2026-01-16	0.395	0.400	0.390	0.395	0.395	23,200
2026-01-15	0.410	0.435	0.380	0.385	0.385	142,900
2026-01-14	0.400	0.410	0.390	0.410	0.410	142,770
2026-01-13	0.395	0.395	0.385	0.390	0.390	19,250
2026-01-12	0.390	0.400	0.350	0.390	0.390	169,329
2026-01-09	0.370	0.380	0.355	0.380	0.380	83,072
2026-01-08	0.355	0.370	0.330	0.370	0.370	64,408
2026-01-07	0.335	0.350	0.330	0.340	0.340	130,648
2026-01-06	0.365	0.365	0.340	0.350	0.350	66,140
2026-01-05	0.360	0.360	0.355	0.360	0.360	15,712
2026-01-02	0.350	0.375	0.350	0.360	0.360	132,596
2025-12-31	0.350	0.355	0.325	0.335	0.335	130,001
2025-12-30	0.370	0.370	0.340	0.360	0.360	315,968
2025-12-29	0.390	0.390	0.355	0.380	0.380	54,000
2025-12-24	0.400	0.400	0.390	0.395	0.395	137,900
2025-12-23	0.365	0.400	0.350	0.400	0.400	174,900
2025-12-22	0.370	0.370	0.335	0.350	0.350	64,500
2025-12-19	0.365	0.365	0.340	0.350	0.350	124,365
2025-12-18	0.375	0.375	0.375	0.375	0.375	0
2025-12-17	0.400	0.400	0.360	0.375	0.375	104,168
2025-12-16	0.400	0.400	0.380	0.395	0.395	12,026
2025-12-15	0.400	0.410	0.380	0.405	0.405	69,942
2025-12-12	0.395	0.400	0.385	0.390	0.390	36,001
2025-12-11	0.400	0.400	0.390	0.390	0.390	34,000
2025-12-10	0.395	0.395	0.385	0.390	0.390	13,110
2025-12-09	0.400	0.400	0.385	0.385	0.385	101,025
2025-12-08	0.400	0.400	0.390	0.390	0.390	4,551
2025-12-05	0.395	0.395	0.390	0.390	0.390	51,663
2025-12-04	0.380	0.400	0.380	0.390	0.390	169,500
2025-12-03	0.380	0.395	0.380	0.390	0.390	26,630
2025-12-02	0.395	0.400	0.395	0.400	0.400	3,658
2025-12-01	0.400	0.400	0.380	0.385	0.385	33,879
2025-11-28	0.400	0.400	0.395	0.400	0.400	18,000
2025-11-27	0.405	0.405	0.400	0.400	0.400	4,355
2025-11-26	0.400	0.410	0.380	0.410	0.410	81,614
2025-11-25	0.395	0.395	0.390	0.395	0.395	59,762
2025-11-24	0.395	0.395	0.370	0.380	0.380	43,423
2025-11-21	0.400	0.400	0.390	0.395	0.395	99,800
2025-11-20	0.400	0.400	0.375	0.400	0.400	44,100
2025-11-19	0.410	0.410	0.395	0.400	0.400	30,001
2025-11-18	0.420	0.420	0.380	0.410	0.410	61,879
2025-11-17	0.415	0.420	0.390	0.420	0.420	109,950
2025-11-14	0.430	0.430	0.395	0.420	0.420	76,469
2025-11-13	0.430	0.430	0.400	0.430	0.430	199,012
2025-11-12	0.430	0.435	0.425	0.430	0.430	96,379
2025-11-11	0.435	0.435	0.410	0.435	0.435	66,055
2025-11-10	0.425	0.435	0.425	0.430	0.430	256,181
2025-11-07	0.430	0.435	0.430	0.435	0.435	11,399
2025-11-06	0.435	0.435	0.430	0.435	0.435	49,000
2025-11-05	0.435	0.435	0.430	0.435	0.435	23,000
2025-11-04	0.435	0.435	0.430	0.435	0.435	97,500
2025-11-03	0.435	0.435	0.420	0.430	0.430	462,946

← NewerPage 4 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.