Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.200	2.340	2.180	2.340	2.340	25,785
2023-03-17	2.190	2.240	2.190	2.240	2.240	6,072
2023-03-16	2.220	2.220	2.140	2.180	2.180	1,805
2023-03-15	2.150	2.250	2.100	2.250	2.250	18,220
2023-03-14	2.240	2.240	2.110	2.120	2.120	5,158
2023-03-13	2.200	2.220	2.180	2.190	2.190	6,320
2023-03-10	2.250	2.250	2.210	2.230	2.230	2,771
2023-03-09	2.290	2.290	2.210	2.230	2.230	17,303
2023-03-08	2.370	2.370	2.250	2.280	2.280	19,754
2023-03-07	2.330	2.400	2.330	2.370	2.370	3,261
2023-03-06	2.300	2.460	2.300	2.350	2.350	96,077
2023-03-03	2.350	2.480	2.280	2.480	2.480	56,810
2023-03-02	2.300	2.330	2.180	2.330	2.330	25,319
2023-03-01	2.350	2.560	2.200	2.200	2.200	104,659
2023-02-28	2.260	2.460	2.230	2.460	2.460	53,386
2023-02-27	2.070	2.440	2.070	2.230	2.230	16,895
2023-02-24	2.300	2.300	2.200	2.300	2.300	4,774
2023-02-23	2.300	2.300	2.240	2.240	2.240	5,212
2023-02-22	2.340	2.350	2.240	2.300	2.300	25,856
2023-02-21	2.500	2.500	2.310	2.310	2.310	7,681
2023-02-17	2.440	2.450	2.400	2.450	2.450	18,311
2023-02-16	2.450	2.450	2.420	2.440	2.440	160,600
2023-02-15	2.390	2.450	2.360	2.450	2.450	2,736
2023-02-14	2.240	2.450	2.240	2.390	2.390	18,622
2023-02-13	2.540	2.630	2.310	2.370	2.370	30,795
2023-02-10	2.290	2.590	2.210	2.570	2.570	110,363
2023-02-09	2.180	2.350	2.130	2.290	2.290	140,990
2023-02-08	2.280	2.280	1.990	2.170	2.170	180,997
2023-02-07	2.350	2.350	2.270	2.310	2.310	8,611
2023-02-06	2.340	2.390	2.310	2.350	2.350	10,580
2023-02-03	2.400	2.410	2.300	2.340	2.340	24,995
2023-02-02	2.470	2.470	2.250	2.370	2.370	36,440
2023-02-01	2.460	2.480	2.400	2.410	2.410	12,914
2023-01-31	2.450	2.460	2.360	2.440	2.440	17,339
2023-01-30	2.370	2.460	2.300	2.410	2.410	22,268
2023-01-27	2.330	2.370	2.310	2.370	2.370	40,269
2023-01-26	2.370	2.400	2.330	2.330	2.330	9,673
2023-01-25	2.350	2.370	2.250	2.370	2.370	35,578
2023-01-24	2.320	2.380	2.230	2.330	2.330	20,875
2023-01-23	2.180	2.350	2.180	2.340	2.340	26,727
2023-01-20	2.200	2.250	2.050	2.180	2.180	29,453
2023-01-19	2.150	2.300	2.140	2.300	2.300	81,490
2023-01-18	2.450	2.450	2.000	2.150	2.150	136,357
2023-01-17	2.420	2.420	2.200	2.390	2.390	75,717
2023-01-16	2.400	2.480	2.400	2.480	2.480	6,980
2023-01-13	2.400	2.420	2.340	2.370	2.370	19,889
2023-01-12	2.500	2.500	2.410	2.410	2.410	22,300
2023-01-11	2.570	2.570	2.420	2.480	2.480	22,958
2023-01-10	2.580	2.580	2.280	2.560	2.560	38,881
2023-01-09	2.750	2.750	2.550	2.570	2.570	7,682
2023-01-06	2.640	2.670	2.550	2.620	2.620	24,951
2023-01-05	2.790	2.790	2.500	2.640	2.640	31,983
2023-01-04	2.680	2.820	2.680	2.790	2.790	41,120
2023-01-03	2.700	2.830	2.660	2.660	2.660	25,034
2022-12-30	2.780	2.860	2.510	2.510	2.510	27,651
2022-12-29	2.300	2.790	2.300	2.670	2.670	177,980
2022-12-28	2.110	2.290	2.080	2.170	2.170	74,348
2022-12-23	2.190	2.320	2.100	2.250	2.250	52,177
2022-12-22	2.330	2.330	2.130	2.150	2.150	28,191
2022-12-21	2.440	2.440	2.290	2.360	2.360	45,028

← NewerPage 16 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.