Carbon Streaming Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.490 | 3.490 | 3.280 | 3.290 | 3.290 | 7,235 |
| 2022-09-23 | 3.520 | 3.520 | 3.310 | 3.420 | 3.420 | 16,154 |
| 2022-09-22 | 3.620 | 3.630 | 3.410 | 3.500 | 3.500 | 15,100 |
| 2022-09-21 | 3.680 | 3.750 | 3.650 | 3.650 | 3.650 | 9,126 |
| 2022-09-20 | 4.000 | 4.000 | 3.550 | 3.720 | 3.720 | 6,627 |
| 2022-09-19 | 3.800 | 3.840 | 3.700 | 3.840 | 3.840 | 13,187 |
| 2022-09-16 | 3.850 | 3.860 | 3.680 | 3.770 | 3.770 | 32,080 |
| 2022-09-15 | 3.900 | 3.900 | 3.750 | 3.850 | 3.850 | 6,871 |
| 2022-09-14 | 4.050 | 4.050 | 3.710 | 3.850 | 3.850 | 14,754 |
| 2022-09-13 | 4.150 | 4.240 | 3.830 | 3.850 | 3.850 | 54,965 |
| 2022-09-12 | 4.250 | 4.250 | 4.150 | 4.150 | 4.150 | 13,511 |
| 2022-09-09 | 4.400 | 4.530 | 4.220 | 4.240 | 4.240 | 29,633 |
| 2022-09-08 | 3.930 | 4.560 | 3.810 | 4.360 | 4.360 | 45,442 |
| 2022-09-07 | 4.050 | 4.110 | 3.920 | 3.930 | 3.930 | 25,395 |
| 2022-09-06 | 4.150 | 4.190 | 3.880 | 4.090 | 4.090 | 61,884 |
| 2022-09-02 | 4.200 | 4.200 | 3.920 | 4.100 | 4.100 | 16,127 |
| 2022-09-01 | 4.100 | 4.130 | 3.980 | 4.130 | 4.130 | 40,642 |
| 2022-08-31 | 4.230 | 4.250 | 4.110 | 4.200 | 4.200 | 8,982 |
| 2022-08-30 | 4.350 | 4.470 | 4.110 | 4.220 | 4.220 | 29,633 |
| 2022-08-29 | 4.300 | 4.500 | 4.300 | 4.480 | 4.480 | 7,605 |
| 2022-08-26 | 4.100 | 4.280 | 4.000 | 4.250 | 4.250 | 3,150 |
| 2022-08-25 | 4.360 | 4.440 | 4.110 | 4.230 | 4.230 | 13,069 |
| 2022-08-24 | 4.080 | 4.330 | 3.880 | 4.330 | 4.330 | 12,505 |
| 2022-08-23 | 4.200 | 4.290 | 4.000 | 4.140 | 4.140 | 7,544 |
| 2022-08-22 | 4.000 | 4.270 | 3.900 | 4.200 | 4.200 | 44,106 |
| 2022-08-19 | 4.580 | 4.750 | 3.900 | 4.100 | 4.100 | 56,385 |
| 2022-08-18 | 4.800 | 4.900 | 4.470 | 4.500 | 4.500 | 20,994 |
| 2022-08-17 | 5.080 | 5.080 | 4.600 | 4.670 | 4.670 | 21,646 |
| 2022-08-16 | 5.370 | 5.370 | 4.860 | 5.080 | 5.080 | 55,273 |
| 2022-08-15 | 4.840 | 5.120 | 4.800 | 5.120 | 5.120 | 117,240 |
| 2022-08-12 | 4.750 | 4.930 | 4.600 | 4.840 | 4.840 | 52,446 |
| 2022-08-11 | 4.500 | 4.730 | 4.330 | 4.580 | 4.580 | 30,350 |
| 2022-08-10 | 4.100 | 4.590 | 4.100 | 4.500 | 4.500 | 41,146 |
| 2022-08-09 | 3.590 | 5.140 | 3.520 | 4.070 | 4.070 | 58,411 |
| 2022-08-08 | 3.320 | 3.600 | 3.300 | 3.555 | 3.555 | 11,017 |
| 2022-08-05 | 3.350 | 3.400 | 3.200 | 3.300 | 3.300 | 21,660 |
| 2022-08-04 | 3.500 | 3.520 | 3.230 | 3.250 | 3.250 | 28,793 |
| 2022-08-03 | 3.600 | 3.600 | 3.420 | 3.490 | 3.490 | 25,118 |
| 2022-08-02 | 3.500 | 3.520 | 3.310 | 3.460 | 3.460 | 27,697 |
| 2022-07-29 | 3.360 | 3.500 | 3.360 | 3.390 | 3.390 | 19,276 |
| 2022-07-28 | 3.300 | 3.430 | 3.300 | 3.310 | 3.310 | 19,478 |
| 2022-07-27 | 3.500 | 3.500 | 3.450 | 3.460 | 3.460 | 28,153 |
| 2022-07-26 | 3.350 | 3.500 | 3.260 | 3.500 | 3.500 | 6,320 |
| 2022-07-25 | 3.500 | 3.500 | 3.250 | 3.330 | 3.330 | 7,018 |
| 2022-07-22 | 3.430 | 3.500 | 3.180 | 3.500 | 3.500 | 33,287 |
| 2022-07-21 | 3.300 | 3.430 | 3.240 | 3.420 | 3.420 | 15,206 |
| 2022-07-20 | 3.130 | 3.320 | 3.090 | 3.210 | 3.210 | 114,876 |
| 2022-07-19 | 3.060 | 3.140 | 2.920 | 3.140 | 3.140 | 13,838 |
| 2022-07-18 | 2.960 | 3.000 | 2.830 | 2.850 | 2.850 | 14,380 |
| 2022-07-15 | 3.120 | 3.140 | 2.930 | 2.980 | 2.980 | 36,673 |
| 2022-07-14 | 2.680 | 3.140 | 2.600 | 3.120 | 3.120 | 53,944 |
| 2022-07-13 | 2.550 | 2.910 | 2.550 | 2.910 | 2.910 | 50,960 |
| 2022-07-12 | 2.830 | 2.870 | 2.530 | 2.670 | 2.670 | 97,019 |
| 2022-07-11 | 2.750 | 2.980 | 2.750 | 2.900 | 2.900 | 51,730 |
| 2022-07-08 | 2.850 | 3.100 | 2.850 | 2.970 | 2.970 | 23,460 |
| 2022-07-07 | 2.880 | 3.180 | 2.880 | 3.000 | 3.000 | 54,686 |
| 2022-07-06 | 3.180 | 3.220 | 3.080 | 3.180 | 3.180 | 45,103 |
| 2022-07-05 | 3.330 | 3.330 | 3.120 | 3.160 | 3.160 | 67,887 |
| 2022-07-04 | 3.330 | 3.330 | 3.250 | 3.330 | 3.330 | 8,380 |
| 2022-06-30 | 3.350 | 3.480 | 3.230 | 3.330 | 3.330 | 90,696 |
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.