Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	1.490	1.500	1.390	1.440	1.440	95,533
2023-06-13	1.650	1.650	1.490	1.490	1.490	39,973
2023-06-12	1.680	1.710	1.630	1.640	1.640	44,875
2023-06-09	1.730	1.730	1.650	1.710	1.710	13,676
2023-06-08	1.830	1.830	1.640	1.760	1.760	34,450
2023-06-07	1.820	1.900	1.740	1.860	1.860	11,553
2023-06-06	1.900	1.900	1.800	1.800	1.800	5,886
2023-06-05	1.900	1.900	1.850	1.890	1.890	4,353
2023-06-02	1.890	1.900	1.870	1.870	1.870	5,811
2023-06-01	1.870	1.880	1.850	1.850	1.850	14,714
2023-05-31	1.980	2.000	1.850	1.870	1.870	9,584
2023-05-30	1.950	1.970	1.850	1.970	1.970	54,643
2023-05-29	1.950	1.950	1.950	1.950	1.950	101
2023-05-26	1.880	1.900	1.870	1.900	1.900	8,000
2023-05-25	1.880	1.880	1.830	1.870	1.870	20,109
2023-05-24	1.910	1.910	1.850	1.910	1.910	8,673
2023-05-23	2.000	2.010	1.900	1.910	1.910	1,935
2023-05-19	1.930	2.000	1.880	2.000	2.000	7,362
2023-05-18	2.000	2.000	1.900	1.950	1.950	26,075
2023-05-17	1.800	1.990	1.800	1.990	1.990	78,393
2023-05-16	1.990	2.040	1.790	1.790	1.790	88,212
2023-05-15	1.990	2.040	1.970	1.990	1.990	6,467
2023-05-12	1.990	1.990	1.900	1.970	1.970	12,745
2023-05-11	2.000	2.000	1.890	1.970	1.970	20,188
2023-05-10	2.060	2.060	1.930	2.000	2.000	9,529
2023-05-09	2.040	2.040	1.900	2.000	2.000	24,586
2023-05-08	2.000	2.040	2.000	2.040	2.040	20,480
2023-05-05	2.130	2.130	2.010	2.070	2.070	19,181
2023-05-04	2.100	2.130	2.060	2.090	2.090	23,792
2023-05-03	2.250	2.280	2.100	2.130	2.130	23,274
2023-05-02	2.280	2.280	2.150	2.210	2.210	15,602
2023-05-01	2.270	2.270	2.230	2.250	2.250	4,210
2023-04-28	2.270	2.280	2.240	2.250	2.250	10,647
2023-04-27	2.250	2.280	2.250	2.260	2.260	7,922
2023-04-26	2.280	2.280	2.280	2.280	2.280	2,014
2023-04-25	2.350	2.350	2.250	2.280	2.280	2,555
2023-04-24	2.340	2.350	2.270	2.350	2.350	5,774
2023-04-21	2.350	2.350	2.250	2.250	2.250	11,998
2023-04-20	2.350	2.350	2.290	2.350	2.350	11,785
2023-04-19	2.350	2.380	2.320	2.350	2.350	17,266
2023-04-18	2.340	2.350	2.310	2.350	2.350	6,101
2023-04-17	2.360	2.370	2.300	2.300	2.300	6,730
2023-04-14	2.200	2.460	2.180	2.390	2.390	41,788
2023-04-13	2.330	2.490	2.300	2.490	2.490	111,336
2023-04-12	2.390	2.390	2.310	2.390	2.390	7,156
2023-04-11	2.400	2.400	2.330	2.360	2.360	3,620
2023-04-10	2.380	2.440	2.300	2.440	2.440	12,477
2023-04-06	2.340	2.450	2.200	2.380	2.380	126,392
2023-04-05	2.230	2.340	2.230	2.330	2.330	14,149
2023-04-04	2.320	2.340	2.210	2.340	2.340	6,610
2023-04-03	2.530	2.530	2.260	2.320	2.320	17,016
2023-03-31	2.450	2.550	2.350	2.500	2.500	39,023
2023-03-30	2.380	2.390	2.350	2.360	2.360	3,991
2023-03-29	2.420	2.440	2.300	2.360	2.360	18,530
2023-03-28	2.400	2.400	2.400	2.400	2.400	1,100
2023-03-27	2.230	2.240	2.200	2.200	2.200	9,531
2023-03-24	2.220	2.290	2.200	2.290	2.290	11,177
2023-03-23	2.220	2.300	2.200	2.300	2.300	3,798
2023-03-22	2.260	2.260	2.180	2.220	2.220	9,180
2023-03-21	2.340	2.340	2.200	2.210	2.210	5,232

← NewerPage 15 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.