CIZZLE BRANDS CORPORATION historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.465	0.500	0.440	0.480	0.480	327,632
2025-05-08	0.455	0.465	0.420	0.450	0.450	732,688
2025-05-07	0.460	0.465	0.440	0.440	0.440	148,500
2025-05-06	0.420	0.470	0.420	0.460	0.460	585,635
2025-05-05	0.390	0.420	0.390	0.420	0.420	236,454
2025-05-02	0.385	0.390	0.380	0.390	0.390	325,415
2025-05-01	0.380	0.385	0.380	0.385	0.385	65,601
2025-04-30	0.380	0.385	0.370	0.380	0.380	246,000
2025-04-29	0.365	0.380	0.365	0.380	0.380	62,362
2025-04-28	0.340	0.375	0.335	0.370	0.370	389,000
2025-04-25	0.335	0.345	0.335	0.340	0.340	136,109
2025-04-24	0.330	0.340	0.330	0.335	0.335	125,000
2025-04-23	0.340	0.345	0.325	0.340	0.340	220,124
2025-04-22	0.345	0.345	0.330	0.330	0.330	29,422
2025-04-21	0.350	0.350	0.340	0.345	0.345	120,846
2025-04-17	0.360	0.360	0.350	0.360	0.360	68,644
2025-04-16	0.370	0.370	0.355	0.360	0.360	46,787
2025-04-15	0.380	0.380	0.370	0.375	0.375	35,313
2025-04-14	0.370	0.380	0.370	0.380	0.380	129,441,000
2025-04-11	0.380	0.380	0.355	0.370	0.370	185,923
2025-04-10	0.385	0.385	0.370	0.380	0.380	100,257
2025-04-09	0.375	0.385	0.360	0.385	0.385	121,550
2025-04-08	0.380	0.385	0.370	0.375	0.375	64,103
2025-04-07	0.375	0.375	0.360	0.370	0.370	93,361
2025-04-04	0.375	0.400	0.370	0.380	0.380	161,721
2025-04-03	0.425	0.430	0.390	0.400	0.400	140,848
2025-04-02	0.440	0.440	0.425	0.435	0.435	169,457
2025-04-01	0.430	0.440	0.420	0.440	0.440	108,428
2025-03-31	0.420	0.435	0.410	0.420	0.420	49,950
2025-03-28	0.415	0.430	0.410	0.410	0.410	74,200
2025-03-27	0.430	0.440	0.400	0.400	0.400	155,423
2025-03-26	0.430	0.430	0.400	0.400	0.400	309,500
2025-03-25	0.420	0.435	0.420	0.425	0.425	102,550
2025-03-24	0.410	0.430	0.400	0.420	0.420	175,651
2025-03-21	0.410	0.410	0.385	0.400	0.400	136,252
2025-03-20	0.405	0.405	0.380	0.400	0.400	55,800
2025-03-19	0.415	0.415	0.375	0.405	0.405	44,837
2025-03-18	0.420	0.420	0.400	0.420	0.420	38,610
2025-03-17	0.425	0.425	0.405	0.420	0.420	87,022
2025-03-14	0.420	0.430	0.415	0.415	0.415	76,278
2025-03-13	0.415	0.420	0.405	0.415	0.415	35,486
2025-03-12	0.425	0.425	0.410	0.415	0.415	42,585
2025-03-11	0.435	0.440	0.410	0.425	0.425	109,500
2025-03-10	0.420	0.420	0.420	0.420	0.420	0
2025-03-07	0.390	0.420	0.370	0.420	0.420	393,484
2025-03-06	0.360	0.385	0.340	0.385	0.385	181,044
2025-03-05	0.365	0.370	0.330	0.355	0.355	241,179
2025-03-04	0.360	0.385	0.340	0.375	0.375	200,950
2025-03-03	0.380	0.385	0.330	0.385	0.385	119,218
2025-02-28	0.370	0.380	0.370	0.380	0.380	28,970
2025-02-27	0.400	0.410	0.360	0.360	0.360	137,071
2025-02-26	0.390	0.395	0.375	0.395	0.395	108,913
2025-02-25	0.375	0.390	0.350	0.380	0.380	230,428
2025-02-24	0.390	0.390	0.340	0.375	0.375	137,576
2025-02-21	0.310	0.415	0.310	0.385	0.385	332,348
2025-02-20	0.370	0.370	0.310	0.310	0.310	874,143
2025-02-19	0.410	0.415	0.355	0.375	0.375	107,466
2025-02-18	0.450	0.450	0.330	0.405	0.405	227,726
2025-02-14	0.460	0.465	0.440	0.450	0.450	291,202
2025-02-13	0.470	0.480	0.465	0.470	0.470	252,574

← NewerPage 7 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.