CIZZLE BRANDS CORPORATION historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.470	0.480	0.465	0.470	0.470	252,574
2025-02-12	0.490	0.490	0.460	0.470	0.470	175,532
2025-02-11	0.490	0.500	0.480	0.500	0.500	104,235
2025-02-10	0.500	0.500	0.470	0.490	0.490	50,602
2025-02-07	0.490	0.490	0.460	0.470	0.470	77,151
2025-02-06	0.470	0.590	0.470	0.470	0.470	352,501
2025-02-05	0.510	0.510	0.460	0.460	0.460	283,160
2025-02-04	0.500	0.520	0.480	0.510	0.510	180,483
2025-02-03	0.510	0.510	0.470	0.475	0.475	190,069
2025-01-31	0.530	0.560	0.510	0.520	0.520	279,277
2025-01-30	0.490	0.600	0.490	0.550	0.550	401,982
2025-01-29	0.580	0.600	0.480	0.480	0.480	737,237
2025-01-28	0.580	0.590	0.570	0.580	0.580	232,942
2025-01-27	0.580	0.630	0.580	0.590	0.590	801,906
2025-01-24	0.540	0.590	0.540	0.560	0.560	494,744
2025-01-23	0.440	0.590	0.440	0.540	0.540	588,749
2025-01-22	0.400	0.470	0.400	0.440	0.440	482,257
2025-01-21	0.395	0.400	0.380	0.390	0.390	146,698
2025-01-20	0.390	0.395	0.380	0.390	0.390	47,770
2025-01-17	0.380	0.390	0.370	0.390	0.390	122,239
2025-01-16	0.365	0.380	0.355	0.375	0.375	129,693
2025-01-15	0.370	0.380	0.320	0.360	0.360	252,472
2025-01-14	0.300	0.390	0.300	0.380	0.380	701,231
2025-01-13	0.300	0.320	0.300	0.310	0.310	137,420
2025-01-10	0.340	0.350	0.280	0.280	0.280	118,763
2025-01-09	0.320	0.325	0.310	0.320	0.320	72,679
2025-01-08	0.305	0.350	0.300	0.320	0.320	278,941
2025-01-07	0.275	0.320	0.260	0.305	0.305	359,648
2025-01-06	0.245	0.245	0.245	0.245	0.245	0
2025-01-03	0.250	0.270	0.190	0.245	0.245	378,851
2025-01-02	0.290	0.290	0.240	0.260	0.260	236,923
2024-12-31	0.300	0.300	0.280	0.280	0.280	187,513
2024-12-30	0.350	0.390	0.290	0.300	0.300	300,201

← NewerPage 8 of 8 · 453 trading days

Stock splits

No stock splits on record.

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.