CIZZLE BRANDS CORPORATION historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.435	0.435	0.430	0.430	0.430	1,010
2025-10-30	0.440	0.440	0.430	0.430	0.430	57,500
2025-10-29	0.415	0.435	0.400	0.420	0.420	190,052
2025-10-28	0.430	0.440	0.410	0.410	0.410	112,631
2025-10-27	0.430	0.430	0.430	0.430	0.430	23,500
2025-10-24	0.425	0.435	0.410	0.430	0.430	20,701
2025-10-23	0.435	0.435	0.425	0.435	0.435	28,000
2025-10-22	0.435	0.435	0.430	0.435	0.435	11,000
2025-10-21	0.435	0.435	0.390	0.430	0.430	187,183
2025-10-20	0.440	0.440	0.410	0.430	0.430	26,180
2025-10-17	0.430	0.435	0.430	0.430	0.430	15,040
2025-10-16	0.440	0.445	0.430	0.430	0.430	14,000
2025-10-15	0.435	0.445	0.410	0.440	0.440	123,645
2025-10-14	0.435	0.435	0.390	0.430	0.430	51,669
2025-10-10	0.435	0.435	0.420	0.430	0.430	43,941
2025-10-09	0.435	0.440	0.380	0.440	0.440	101,343
2025-10-08	0.445	0.445	0.410	0.440	0.440	106,004
2025-10-07	0.425	0.440	0.420	0.435	0.435	43,004
2025-10-06	0.460	0.460	0.410	0.440	0.440	62,100
2025-10-03	0.450	0.455	0.430	0.455	0.455	88,500
2025-10-02	0.455	0.470	0.420	0.450	0.450	135,277
2025-10-01	0.460	0.460	0.410	0.450	0.450	44,044
2025-09-30	0.460	0.465	0.440	0.465	0.465	56,520
2025-09-29	0.475	0.475	0.450	0.475	0.475	52,070
2025-09-26	0.470	0.475	0.455	0.465	0.465	11,959
2025-09-25	0.460	0.470	0.450	0.470	0.470	56,240
2025-09-24	0.460	0.470	0.450	0.470	0.470	59,500
2025-09-23	0.470	0.470	0.460	0.465	0.465	14,300
2025-09-22	0.470	0.470	0.450	0.470	0.470	50,659
2025-09-19	0.470	0.470	0.450	0.460	0.460	25,127
2025-09-18	0.470	0.470	0.440	0.470	0.470	55,577
2025-09-17	0.470	0.475	0.465	0.470	0.470	30,078
2025-09-16	0.480	0.480	0.460	0.470	0.470	28,350
2025-09-15	0.480	0.480	0.465	0.475	0.475	51,660
2025-09-12	0.455	0.480	0.450	0.480	0.480	204,100
2025-09-11	0.460	0.460	0.430	0.455	0.455	59,027
2025-09-10	0.450	0.450	0.445	0.450	0.450	16,700
2025-09-09	0.440	0.450	0.440	0.445	0.445	20,000
2025-09-08	0.445	0.445	0.410	0.440	0.440	33,700
2025-09-05	0.430	0.455	0.425	0.435	0.435	183,750
2025-09-04	0.435	0.435	0.430	0.430	0.430	2,500
2025-09-03	0.425	0.435	0.420	0.430	0.430	47,801
2025-09-02	0.440	0.440	0.410	0.425	0.425	147,500
2025-08-29	0.420	0.440	0.400	0.420	0.420	58,826
2025-08-28	0.440	0.440	0.430	0.430	0.430	4,000
2025-08-27	0.440	0.440	0.395	0.430	0.430	192,632
2025-08-26	0.445	0.450	0.410	0.430	0.430	110,650
2025-08-25	0.420	0.420	0.420	0.420	0.420	0
2025-08-22	0.415	0.420	0.390	0.420	0.420	179,527
2025-08-21	0.415	0.415	0.410	0.415	0.415	15,241
2025-08-20	0.415	0.415	0.410	0.415	0.415	3,500
2025-08-19	0.415	0.415	0.400	0.415	0.415	19,121
2025-08-18	0.405	0.410	0.380	0.410	0.410	55,025
2025-08-15	0.405	0.405	0.390	0.400	0.400	33,820
2025-08-14	0.415	0.415	0.380	0.400	0.400	69,946
2025-08-13	0.410	0.415	0.390	0.415	0.415	29,506
2025-08-12	0.410	0.410	0.400	0.410	0.410	53,000
2025-08-11	0.410	0.415	0.380	0.410	0.410	76,726
2025-08-08	0.420	0.420	0.400	0.410	0.410	22,644
2025-08-07	0.425	0.425	0.405	0.420	0.420	20,350

← NewerPage 5 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.