Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.680	0.680	0.660	0.660	0.660	5,323
2024-02-29	0.720	0.720	0.680	0.680	0.680	27,499
2024-02-28	0.720	0.740	0.700	0.720	0.720	9,680
2024-02-27	0.700	0.740	0.700	0.740	0.740	12,225
2024-02-26	0.730	0.730	0.640	0.700	0.700	14,894
2024-02-23	0.630	0.650	0.620	0.640	0.640	33,055
2024-02-22	0.600	0.600	0.580	0.600	0.600	6,765
2024-02-21	0.640	0.640	0.600	0.600	0.600	16,400
2024-02-20	0.640	0.640	0.590	0.590	0.590	29,620
2024-02-16	0.600	0.630	0.560	0.630	0.630	20,423
2024-02-15	0.580	0.600	0.580	0.580	0.580	13,380
2024-02-14	0.580	0.620	0.580	0.580	0.580	17,807
2024-02-13	0.620	0.630	0.580	0.580	0.580	42,381
2024-02-12	0.640	0.650	0.610	0.620	0.620	22,174
2024-02-09	0.640	0.680	0.640	0.640	0.640	17,555
2024-02-08	0.660	0.720	0.620	0.660	0.660	36,814
2024-02-07	0.660	0.760	0.650	0.760	0.760	21,600
2024-02-06	0.700	0.700	0.660	0.660	0.660	9,500
2024-02-05	0.790	0.790	0.660	0.660	0.660	17,260
2024-02-02	0.730	0.730	0.680	0.700	0.700	29,089
2024-02-01	0.840	0.860	0.720	0.720	0.720	4,880
2024-01-31	0.720	0.720	0.700	0.700	0.700	9,000
2024-01-30	0.730	0.730	0.720	0.720	0.720	6,340
2024-01-29	0.720	0.780	0.720	0.750	0.750	12,815
2024-01-26	0.680	0.720	0.680	0.720	0.720	5,410
2024-01-25	0.710	0.710	0.690	0.690	0.690	2,671
2024-01-24	0.760	0.760	0.760	0.760	0.760	0
2024-01-23	0.740	0.800	0.740	0.760	0.760	10,831
2024-01-22	0.750	0.750	0.750	0.750	0.750	20,988
2024-01-19	0.750	0.820	0.750	0.750	0.750	12,517
2024-01-18	0.850	0.850	0.750	0.750	0.750	23,000
2024-01-17	0.800	0.800	0.800	0.800	0.800	9,500
2024-01-16	0.860	0.890	0.810	0.890	0.890	18,679
2024-01-15	0.910	0.930	0.910	0.920	0.920	3,108
2024-01-12	0.820	0.820	0.800	0.800	0.800	4,480
2024-01-11	0.800	0.850	0.800	0.800	0.800	3,970
2024-01-10	0.780	0.830	0.750	0.830	0.830	38,210
2024-01-09	0.860	0.860	0.840	0.840	0.840	2,700
2024-01-08	0.930	0.930	0.860	0.860	0.860	2,460
2024-01-05	0.850	0.870	0.820	0.870	0.870	5,813
2024-01-04	0.820	0.850	0.820	0.850	0.850	7,120
2024-01-03	0.950	0.950	0.820	0.820	0.820	3,746
2024-01-02	0.900	0.970	0.900	0.970	0.970	23,195
2023-12-29	0.900	0.900	0.900	0.900	0.900	8,457
2023-12-28	0.940	0.940	0.900	0.900	0.900	22,820
2023-12-27	0.900	0.950	0.900	0.930	0.930	19,706
2023-12-22	0.900	0.920	0.880	0.900	0.900	41,224
2023-12-21	0.920	0.920	0.880	0.920	0.920	12,205
2023-12-20	0.880	0.960	0.880	0.920	0.920	8,811
2023-12-19	0.870	0.880	0.860	0.860	0.860	19,770
2023-12-18	0.910	0.980	0.870	0.870	0.870	21,409
2023-12-15	0.900	0.900	0.900	0.900	0.900	1,462
2023-12-14	0.870	0.930	0.870	0.870	0.870	6,867
2023-12-13	0.890	0.890	0.880	0.880	0.880	1,250
2023-12-12	0.900	0.900	0.880	0.880	0.880	26,303
2023-12-11	1.000	1.000	0.920	0.950	0.950	4,669
2023-12-08	0.900	1.010	0.900	0.900	0.900	21,177
2023-12-07	0.900	0.900	0.900	0.900	0.900	1,100
2023-12-06	0.910	0.930	0.910	0.910	0.910	7,079
2023-12-05	0.900	0.910	0.900	0.910	0.910	6,275

← NewerPage 12 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.