Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.910	0.910	0.910	0.910	0.910	1,830
2023-12-01	1.010	1.040	0.870	0.910	0.910	63,950
2023-11-30	1.080	1.080	1.010	1.020	1.020	36,625
2023-11-29	1.040	1.040	1.010	1.010	1.010	6,030
2023-11-28	1.000	1.070	1.000	1.000	1.000	34,152
2023-11-27	1.000	1.040	1.000	1.040	1.040	1,670
2023-11-24	1.000	1.010	1.000	1.000	1.000	2,090
2023-11-23	1.000	1.000	1.000	1.000	1.000	2,787
2023-11-22	1.070	1.070	1.000	1.000	1.000	2,586
2023-11-21	1.000	1.000	1.000	1.000	1.000	27,447
2023-11-20	1.050	1.070	1.000	1.000	1.000	50,724
2023-11-17	1.000	1.000	1.000	1.000	1.000	16,700
2023-11-16	1.000	1.070	1.000	1.000	1.000	20,100
2023-11-15	0.910	1.000	0.905	1.000	1.000	28,841
2023-11-14	0.870	0.920	0.870	0.870	0.870	5,752
2023-11-13	0.870	0.870	0.870	0.870	0.870	4,873
2023-11-10	0.880	0.900	0.880	0.900	0.900	17,266
2023-11-09	0.870	0.890	0.870	0.890	0.890	3,500
2023-11-08	0.870	0.940	0.870	0.940	0.940	7,806
2023-11-07	0.910	0.910	0.870	0.870	0.870	6,503
2023-11-06	0.880	0.960	0.850	0.960	0.960	1,420
2023-11-03	0.880	1.000	0.880	1.000	1.000	8,571
2023-11-02	0.930	0.990	0.930	0.990	0.990	2,700
2023-11-01	0.850	1.080	0.850	0.930	0.930	48,519
2023-10-31	0.870	0.890	0.840	0.840	0.840	10,615
2023-10-30	0.920	0.920	0.920	0.920	0.920	5,300
2023-10-27	0.900	0.900	0.900	0.900	0.900	0
2023-10-26	0.900	0.900	0.900	0.900	0.900	11,048
2023-10-25	0.860	0.900	0.840	0.900	0.900	13,210
2023-10-24	0.900	0.910	0.880	0.880	0.880	19,745
2023-10-23	0.800	0.940	0.800	0.940	0.940	27,663
2023-10-20	0.830	0.830	0.800	0.800	0.800	2,563
2023-10-19	0.850	0.860	0.800	0.800	0.800	5,303
2023-10-18	0.850	0.850	0.850	0.850	0.850	8,218
2023-10-17	0.870	0.870	0.870	0.870	0.870	1,385
2023-10-16	0.920	0.920	0.920	0.920	0.920	7,340
2023-10-13	0.850	0.940	0.850	0.940	0.940	16,245
2023-10-12	0.870	0.870	0.850	0.870	0.870	13,442
2023-10-11	0.870	0.880	0.870	0.870	0.870	29,100
2023-10-10	0.900	0.920	0.870	0.870	0.870	5,552
2023-10-06	0.970	1.030	0.920	0.920	0.920	9,258
2023-10-05	0.870	0.870	0.870	0.870	0.870	10,590
2023-10-04	0.930	0.930	0.870	0.870	0.870	27,259
2023-10-03	0.950	0.960	0.870	0.870	0.870	62,114
2023-10-02	0.950	0.970	0.950	0.950	0.950	15,008
2023-09-29	0.950	0.960	0.950	0.950	0.950	7,150
2023-09-28	1.000	1.020	0.950	0.970	0.970	22,826
2023-09-27	1.040	1.040	0.990	0.990	0.990	24,879
2023-09-26	1.000	1.130	1.000	1.130	1.130	5,274
2023-09-25	1.010	1.080	1.010	1.080	1.080	1,498
2023-09-22	1.010	1.050	0.990	0.990	0.990	2,875
2023-09-21	1.020	1.060	0.990	1.030	1.030	20,012
2023-09-20	1.050	1.050	1.000	1.040	1.040	8,512
2023-09-19	1.080	1.080	0.990	0.990	0.990	14,713
2023-09-18	1.060	1.100	1.040	1.100	1.100	14,915
2023-09-15	1.060	1.120	1.040	1.040	1.040	32,194
2023-09-14	1.070	1.090	1.050	1.060	1.060	19,420
2023-09-13	1.090	1.160	1.090	1.090	1.090	25,929
2023-09-12	1.120	1.130	1.090	1.090	1.090	28,065
2023-09-11	1.150	1.190	1.140	1.160	1.160	6,766

← NewerPage 13 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.