Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.350	2.420	2.280	2.360	2.360	34,918
2022-12-19	2.420	2.420	2.300	2.340	2.340	22,444
2022-12-16	2.400	2.450	2.300	2.420	2.420	60,554
2022-12-15	2.300	2.450	2.300	2.330	2.330	55,731
2022-12-14	2.450	2.450	2.400	2.430	2.430	53,435
2022-12-13	2.590	2.590	2.390	2.470	2.470	20,484
2022-12-12	2.240	2.620	2.240	2.620	2.620	33,573
2022-12-09	2.430	2.490	2.200	2.230	2.230	46,373
2022-12-08	2.370	2.490	2.340	2.430	2.430	57,300
2022-12-07	2.190	2.490	2.190	2.350	2.350	37,171
2022-12-06	2.120	2.200	2.110	2.190	2.190	41,081
2022-12-05	2.030	2.120	1.980	2.120	2.120	33,260
2022-12-02	2.000	2.020	1.960	1.980	1.980	27,871
2022-12-01	2.060	2.100	1.950	2.000	2.000	114,684
2022-11-30	2.100	2.120	2.070	2.100	2.100	19,884
2022-11-29	2.140	2.140	2.040	2.060	2.060	18,129
2022-11-28	2.220	2.230	2.010	2.060	2.060	43,345
2022-11-25	2.140	2.200	2.040	2.180	2.180	21,268
2022-11-24	2.200	2.200	2.010	2.010	2.010	16,156
2022-11-23	2.120	2.200	2.080	2.200	2.200	9,706
2022-11-22	2.100	2.170	2.060	2.120	2.120	14,167
2022-11-21	2.230	2.230	2.050	2.050	2.050	38,799
2022-11-18	2.250	2.250	2.100	2.100	2.100	40,578
2022-11-17	2.350	2.390	2.240	2.240	2.240	30,002
2022-11-16	2.400	2.400	2.320	2.390	2.390	32,983
2022-11-15	2.450	2.570	2.350	2.430	2.430	28,055
2022-11-14	2.800	2.800	2.440	2.440	2.440	34,685
2022-11-11	2.440	2.500	2.330	2.500	2.500	39,629
2022-11-10	2.260	2.500	2.260	2.400	2.400	20,424
2022-11-09	2.410	2.430	2.190	2.250	2.250	57,002
2022-11-08	2.490	2.500	2.340	2.400	2.400	47,608
2022-11-07	2.530	2.530	2.390	2.440	2.440	34,183
2022-11-04	2.540	2.550	2.500	2.500	2.500	17,607
2022-11-03	2.450	2.560	2.430	2.540	2.540	15,911
2022-11-02	2.630	2.630	2.450	2.560	2.560	15,594
2022-11-01	2.650	2.780	2.450	2.580	2.580	39,212
2022-10-31	2.780	2.780	2.580	2.630	2.630	23,029
2022-10-28	2.950	2.980	2.550	2.740	2.740	54,505
2022-10-27	2.630	2.860	2.590	2.860	2.860	34,434
2022-10-26	2.650	2.740	2.480	2.560	2.560	39,550
2022-10-25	2.600	2.720	2.600	2.610	2.610	25,759
2022-10-24	2.460	2.550	2.430	2.500	2.500	20,751
2022-10-21	2.590	2.660	2.450	2.450	2.450	20,771
2022-10-20	2.850	2.850	2.550	2.550	2.550	22,728
2022-10-19	2.750	2.800	2.680	2.800	2.800	6,692
2022-10-18	2.500	2.750	2.500	2.750	2.750	130,331
2022-10-17	2.510	2.600	2.390	2.600	2.600	52,859
2022-10-14	2.510	2.750	2.510	2.540	2.540	33,899
2022-10-13	2.650	2.710	2.570	2.570	2.570	24,218
2022-10-12	2.740	2.820	2.650	2.650	2.650	98,939
2022-10-11	2.810	2.850	2.700	2.700	2.700	42,730
2022-10-07	2.750	2.980	2.750	2.800	2.800	24,147
2022-10-06	2.810	3.030	2.810	2.980	2.980	43,180
2022-10-05	3.070	3.070	2.870	2.930	2.930	17,813
2022-10-04	3.080	3.460	2.980	2.980	2.980	69,137
2022-10-03	3.520	3.600	2.990	3.080	3.080	93,736
2022-09-30	3.450	3.720	3.340	3.500	3.500	13,405
2022-09-29	3.420	3.420	3.220	3.320	3.320	7,627
2022-09-28	3.120	3.440	3.100	3.440	3.440	22,028
2022-09-27	3.400	3.400	3.100	3.100	3.100	8,940

← NewerPage 17 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.