Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.150	1.160	1.140	1.140	1.140	1,400
2023-09-07	1.180	1.200	1.180	1.180	1.180	22,800
2023-09-06	1.230	1.230	1.200	1.200	1.200	298
2023-09-05	1.190	1.210	1.140	1.190	1.190	47,991
2023-09-01	1.140	1.220	1.140	1.220	1.220	1,275
2023-08-31	1.190	1.190	1.140	1.150	1.150	20,078
2023-08-30	1.220	1.220	1.150	1.160	1.160	910
2023-08-29	1.170	1.200	1.150	1.160	1.160	19,174
2023-08-28	1.180	1.180	1.180	1.180	1.180	1,160
2023-08-25	1.180	1.220	1.180	1.220	1.220	700
2023-08-24	1.170	1.170	1.160	1.160	1.160	19,634
2023-08-23	1.210	1.220	1.170	1.190	1.190	7,128
2023-08-22	1.210	1.210	1.210	1.210	1.210	3,775
2023-08-21	1.220	1.220	1.170	1.210	1.210	15,131
2023-08-18	1.180	1.190	1.170	1.180	1.180	4,942
2023-08-17	1.200	1.220	1.170	1.200	1.200	49,687
2023-08-16	1.210	1.210	1.200	1.210	1.210	7,000
2023-08-15	1.220	1.230	1.200	1.210	1.210	34,285
2023-08-14	1.220	1.220	1.220	1.220	1.220	2,742
2023-08-11	1.220	1.240	1.220	1.220	1.220	1,607
2023-08-10	1.240	1.240	1.220	1.220	1.220	4,790
2023-08-09	1.250	1.250	1.240	1.250	1.250	8,648
2023-08-08	1.250	1.250	1.240	1.240	1.240	21,498
2023-08-04	1.270	1.330	1.240	1.240	1.240	10,673
2023-08-03	1.240	1.315	1.240	1.315	1.315	9,262
2023-08-02	1.240	1.300	1.240	1.300	1.300	19,800
2023-08-01	1.170	1.300	1.170	1.210	1.210	7,641
2023-07-31	1.200	1.240	1.170	1.180	1.180	11,325
2023-07-28	1.250	1.250	1.170	1.170	1.170	28,390
2023-07-27	1.250	1.270	1.200	1.270	1.270	3,753
2023-07-26	1.220	1.270	1.220	1.270	1.270	7,015
2023-07-25	1.220	1.290	1.220	1.220	1.220	1,700
2023-07-24	1.250	1.250	1.170	1.250	1.250	28,113
2023-07-21	1.200	1.200	1.170	1.170	1.170	10,662
2023-07-20	1.170	1.240	1.170	1.200	1.200	14,185
2023-07-19	1.300	1.300	1.140	1.170	1.170	49,135
2023-07-18	1.300	1.300	1.250	1.260	1.260	3,180
2023-07-17	1.220	1.270	1.210	1.270	1.270	12,427
2023-07-14	1.210	1.250	1.160	1.200	1.200	11,138
2023-07-13	1.270	1.270	1.150	1.190	1.190	32,769
2023-07-12	1.240	1.240	1.190	1.190	1.190	29,715
2023-07-11	1.430	1.430	1.240	1.240	1.240	50,173
2023-07-10	1.380	1.430	1.380	1.430	1.430	3,904
2023-07-07	1.380	1.410	1.320	1.350	1.350	12,320
2023-07-06	1.390	1.410	1.360	1.360	1.360	2,300
2023-07-05	1.340	1.420	1.340	1.360	1.360	12,530
2023-07-04	1.440	1.470	1.350	1.350	1.350	6,418
2023-06-30	1.410	1.440	1.340	1.340	1.340	11,647
2023-06-29	1.480	1.480	1.420	1.420	1.420	4,016
2023-06-28	1.400	1.500	1.380	1.500	1.500	7,644
2023-06-27	1.440	1.440	1.380	1.380	1.380	4,915
2023-06-26	1.500	1.500	1.400	1.440	1.440	40,525
2023-06-23	1.500	1.500	1.380	1.400	1.400	4,483
2023-06-22	1.360	1.410	1.350	1.350	1.350	23,262
2023-06-21	1.390	1.470	1.390	1.400	1.400	3,290
2023-06-20	1.580	1.580	1.350	1.430	1.430	22,832
2023-06-19	1.590	1.600	1.550	1.580	1.580	1,786
2023-06-16	1.300	1.560	1.300	1.540	1.540	33,130
2023-06-15	1.420	1.420	1.300	1.300	1.300	89,456
2023-06-14	1.490	1.500	1.390	1.440	1.440	95,533

← NewerPage 14 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.