Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.460	0.500	0.460	0.490	0.490	33,981
2024-05-27	0.500	0.500	0.465	0.465	0.465	9,329
2024-05-24	0.500	0.500	0.490	0.490	0.490	14,000
2024-05-23	0.500	0.500	0.490	0.500	0.500	51,400
2024-05-22	0.490	0.490	0.490	0.490	0.490	6,000
2024-05-21	0.500	0.520	0.490	0.495	0.495	47,327
2024-05-17	0.490	0.500	0.490	0.490	0.490	19,498
2024-05-16	0.500	0.500	0.490	0.490	0.490	10,590
2024-05-15	0.500	0.540	0.500	0.540	0.540	13,300
2024-05-14	0.550	0.550	0.550	0.550	0.550	2,450
2024-05-13	0.520	0.540	0.490	0.540	0.540	15,810
2024-05-10	0.500	0.500	0.495	0.495	0.495	22,600
2024-05-09	0.520	0.530	0.500	0.500	0.500	67,860
2024-05-08	0.530	0.530	0.530	0.530	0.530	1,550
2024-05-07	0.490	0.520	0.470	0.520	0.520	11,794
2024-05-06	0.530	0.560	0.500	0.500	0.500	7,701
2024-05-03	0.540	0.540	0.540	0.540	0.540	0
2024-05-02	0.540	0.550	0.540	0.540	0.540	42,000
2024-05-01	0.550	0.550	0.540	0.540	0.540	5,400
2024-04-30	0.550	0.560	0.550	0.550	0.550	12,605
2024-04-29	0.580	0.640	0.550	0.560	0.560	12,873
2024-04-26	0.590	0.620	0.570	0.620	0.620	21,303
2024-04-25	0.600	0.600	0.590	0.590	0.590	13,115
2024-04-24	0.610	0.610	0.600	0.600	0.600	2,731
2024-04-23	0.620	0.620	0.620	0.620	0.620	8,732
2024-04-22	0.620	0.620	0.620	0.620	0.620	4,500
2024-04-19	0.590	0.610	0.590	0.610	0.610	15,712
2024-04-18	0.600	0.600	0.590	0.590	0.590	9,126
2024-04-17	0.600	0.600	0.600	0.600	0.600	3,569
2024-04-16	0.600	0.600	0.600	0.600	0.600	4,443
2024-04-15	0.610	0.610	0.600	0.600	0.600	12,007
2024-04-12	0.650	0.650	0.650	0.650	0.650	1,200
2024-04-11	0.650	0.700	0.650	0.650	0.650	15,394
2024-04-10	0.640	0.650	0.640	0.650	0.650	5,819
2024-04-09	0.620	0.620	0.590	0.590	0.590	13,205
2024-04-08	0.700	0.710	0.590	0.590	0.590	42,987
2024-04-05	0.750	0.750	0.620	0.700	0.700	26,563
2024-04-04	0.660	0.720	0.610	0.720	0.720	19,318
2024-04-03	0.680	0.700	0.660	0.660	0.660	6,124
2024-04-02	0.950	0.950	0.640	0.680	0.680	5,140
2024-04-01	0.790	0.950	0.700	0.950	0.950	23,013
2024-03-28	0.790	0.800	0.770	0.800	0.800	44,630
2024-03-27	0.600	0.790	0.550	0.790	0.790	64,161
2024-03-26	0.550	0.630	0.550	0.600	0.600	29,121
2024-03-25	0.640	0.640	0.640	0.640	0.640	7,401
2024-03-22	0.650	0.650	0.550	0.620	0.620	29,113
2024-03-21	0.700	0.700	0.660	0.660	0.660	23,500
2024-03-20	0.710	0.710	0.700	0.700	0.700	3,581
2024-03-19	0.710	0.710	0.710	0.710	0.710	7,000
2024-03-18	0.700	0.710	0.700	0.710	0.710	33,211
2024-03-15	0.700	0.700	0.690	0.700	0.700	5,900
2024-03-14	0.700	0.700	0.700	0.700	0.700	1,016
2024-03-13	0.700	0.700	0.670	0.690	0.690	25,000
2024-03-12	0.700	0.700	0.700	0.700	0.700	6,329
2024-03-11	0.800	0.800	0.700	0.700	0.700	9,714
2024-03-08	0.600	0.720	0.600	0.680	0.680	10,724
2024-03-07	0.550	0.600	0.550	0.600	0.600	16,874
2024-03-06	0.560	0.600	0.550	0.600	0.600	13,498
2024-03-05	0.640	0.670	0.550	0.550	0.550	30,776
2024-03-04	0.660	0.690	0.640	0.640	0.640	39,081

← NewerPage 11 of 21 · 1,255 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.