CIZZLE BRANDS CORPORATION historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.420	0.420	0.395	0.420	0.420	27,500
2025-08-05	0.430	0.430	0.390	0.405	0.405	31,107
2025-08-01	0.430	0.430	0.425	0.430	0.430	23,961
2025-07-31	0.425	0.430	0.425	0.425	0.425	95,500
2025-07-30	0.415	0.425	0.415	0.425	0.425	7,901
2025-07-29	0.420	0.425	0.415	0.425	0.425	5,500
2025-07-28	0.420	0.430	0.400	0.420	0.420	15,036
2025-07-25	0.400	0.435	0.400	0.430	0.430	31,277
2025-07-24	0.435	0.435	0.385	0.430	0.430	23,170
2025-07-23	0.390	0.435	0.390	0.435	0.435	100,271
2025-07-22	0.435	0.445	0.435	0.445	0.445	20,600
2025-07-21	0.420	0.430	0.405	0.430	0.430	22,625
2025-07-18	0.440	0.450	0.420	0.440	0.440	196,747
2025-07-17	0.410	0.440	0.410	0.440	0.440	30,248
2025-07-16	0.400	0.425	0.395	0.420	0.420	69,128
2025-07-15	0.395	0.395	0.380	0.390	0.390	24,000
2025-07-14	0.385	0.385	0.370	0.370	0.370	44,792
2025-07-11	0.390	0.390	0.370	0.370	0.370	47,860
2025-07-10	0.390	0.390	0.350	0.390	0.390	83,995
2025-07-09	0.390	0.390	0.360	0.385	0.385	229,983
2025-07-08	0.440	0.440	0.390	0.390	0.390	122,505
2025-07-07	0.450	0.450	0.430	0.440	0.440	11,000
2025-07-04	0.450	0.450	0.430	0.445	0.445	22,110
2025-07-03	0.445	0.450	0.425	0.445	0.445	32,340
2025-07-02	0.450	0.450	0.445	0.445	0.445	17,500
2025-06-30	0.445	0.450	0.430	0.445	0.445	17,520
2025-06-27	0.425	0.450	0.410	0.440	0.440	148,508
2025-06-26	0.440	0.440	0.380	0.425	0.425	204,630
2025-06-25	0.410	0.450	0.410	0.440	0.440	835,316
2025-06-24	0.410	0.410	0.390	0.410	0.410	284,400
2025-06-23	0.395	0.425	0.390	0.410	0.410	323,518
2025-06-20	0.395	0.395	0.385	0.395	0.395	29,001
2025-06-19	0.395	0.395	0.380	0.395	0.395	44,500
2025-06-18	0.370	0.400	0.370	0.380	0.380	139,710
2025-06-17	0.390	0.400	0.380	0.400	0.400	107,251
2025-06-16	0.400	0.405	0.365	0.390	0.390	144,475
2025-06-13	0.380	0.400	0.380	0.400	0.400	38,004
2025-06-12	0.400	0.400	0.380	0.400	0.400	46,501
2025-06-11	0.400	0.400	0.400	0.400	0.400	8,630
2025-06-10	0.400	0.400	0.390	0.400	0.400	60,100
2025-06-09	0.400	0.400	0.390	0.400	0.400	116,060
2025-06-06	0.405	0.405	0.395	0.395	0.395	26,621
2025-06-05	0.400	0.405	0.400	0.405	0.405	88,000
2025-06-04	0.400	0.420	0.395	0.405	0.405	178,923
2025-06-03	0.400	0.400	0.395	0.400	0.400	25,960
2025-06-02	0.400	0.400	0.385	0.400	0.400	73,996
2025-05-30	0.400	0.400	0.390	0.400	0.400	65,750
2025-05-29	0.400	0.400	0.390	0.400	0.400	41,000
2025-05-28	0.390	0.400	0.380	0.400	0.400	244,628
2025-05-27	0.400	0.400	0.385	0.395	0.395	58,350
2025-05-26	0.405	0.405	0.380	0.400	0.400	42,066
2025-05-23	0.420	0.420	0.380	0.380	0.380	43,771
2025-05-22	0.420	0.450	0.405	0.405	0.405	243,045
2025-05-21	0.420	0.420	0.400	0.410	0.410	115,150
2025-05-20	0.430	0.430	0.420	0.420	0.420	7,500
2025-05-16	0.440	0.445	0.410	0.425	0.425	87,991
2025-05-15	0.450	0.450	0.440	0.440	0.440	44,000
2025-05-14	0.470	0.470	0.420	0.450	0.450	374,934
2025-05-13	0.470	0.470	0.460	0.470	0.470	80,486
2025-05-12	0.475	0.475	0.455	0.455	0.455	131,193

← NewerPage 6 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.