Carbon Streaming Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 3.480 | 3.480 | 3.410 | 3.470 | 3.470 | 17,446 |
| 2022-06-28 | 3.480 | 3.530 | 3.440 | 3.470 | 3.470 | 26,908 |
| 2022-06-27 | 3.510 | 3.530 | 3.460 | 3.480 | 3.480 | 17,672 |
| 2022-06-24 | 3.600 | 3.610 | 3.500 | 3.530 | 3.530 | 53,130 |
| 2022-06-23 | 3.630 | 3.630 | 3.470 | 3.630 | 3.630 | 41,265 |
| 2022-06-22 | 3.780 | 3.780 | 3.600 | 3.630 | 3.630 | 15,278 |
| 2022-06-21 | 3.570 | 3.830 | 3.500 | 3.740 | 3.740 | 20,582 |
| 2022-06-20 | 3.500 | 3.520 | 3.420 | 3.510 | 3.510 | 3,303 |
| 2022-06-17 | 3.390 | 3.500 | 3.250 | 3.500 | 3.500 | 56,215 |
| 2022-06-16 | 3.670 | 3.690 | 3.350 | 3.390 | 3.390 | 33,528 |
| 2022-06-15 | 3.890 | 3.920 | 3.680 | 3.680 | 3.680 | 36,487 |
| 2022-06-14 | 3.520 | 3.850 | 3.450 | 3.850 | 3.850 | 36,020 |
| 2022-06-13 | 3.650 | 3.650 | 3.450 | 3.570 | 3.570 | 32,182 |
| 2022-06-10 | 3.500 | 3.660 | 3.400 | 3.570 | 3.570 | 42,783 |
| 2022-06-09 | 3.500 | 3.720 | 3.300 | 3.720 | 3.720 | 119,815 |
| 2022-06-08 | 3.800 | 3.920 | 3.450 | 3.490 | 3.490 | 97,220 |
| 2022-06-07 | 4.030 | 4.050 | 3.810 | 3.850 | 3.850 | 28,142 |
| 2022-06-06 | 4.200 | 4.300 | 3.900 | 4.000 | 4.000 | 23,673 |
| 2022-06-03 | 4.200 | 4.300 | 4.080 | 4.170 | 4.170 | 15,182 |
| 2022-06-02 | 4.600 | 4.600 | 4.140 | 4.170 | 4.170 | 34,378 |
| 2022-06-01 | 4.400 | 4.540 | 4.290 | 4.290 | 4.290 | 30,826 |
| 2022-05-31 | 4.100 | 4.580 | 4.100 | 4.460 | 4.460 | 74,203 |
| 2022-05-30 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 12,938 |
| 2022-05-27 | 4.150 | 4.200 | 4.000 | 4.050 | 4.050 | 18,558 |
| 2022-05-26 | 3.860 | 4.130 | 3.860 | 4.100 | 4.100 | 28,743 |
| 2022-05-25 | 3.910 | 4.110 | 3.410 | 3.900 | 3.900 | 161,286 |
| 2022-05-24 | 4.000 | 4.200 | 3.920 | 4.000 | 4.000 | 69,352 |
| 2022-05-20 | 4.800 | 4.800 | 3.920 | 4.000 | 4.000 | 84,483 |
| 2022-05-19 | 4.620 | 4.620 | 4.070 | 4.330 | 4.330 | 82,037 |
| 2022-05-18 | 4.750 | 4.850 | 4.500 | 4.600 | 4.600 | 24,824 |
| 2022-05-17 | 4.710 | 4.850 | 4.650 | 4.720 | 4.720 | 58,843 |
| 2022-05-16 | 5.100 | 5.100 | 4.630 | 4.700 | 4.700 | 42,514 |
| 2022-05-13 | 4.850 | 5.100 | 4.580 | 5.010 | 5.010 | 40,504 |
| 2022-05-12 | 4.800 | 5.150 | 4.550 | 4.820 | 4.820 | 56,493 |
| 2022-05-11 | 5.480 | 5.500 | 4.700 | 4.790 | 4.790 | 27,798 |
| 2022-05-10 | 5.600 | 5.850 | 5.040 | 5.460 | 5.460 | 60,236 |
| 2022-05-09 | 5.050 | 5.770 | 4.710 | 5.520 | 5.520 | 136,018 |
| 2022-05-06 | 5.000 | 5.170 | 4.780 | 5.000 | 5.000 | 114,714 |
| 2022-05-05 | 4.900 | 5.150 | 4.630 | 5.150 | 5.150 | 124,729 |
| 2022-05-04 | 5.000 | 5.170 | 4.300 | 4.810 | 4.810 | 208,953 |
| 2022-05-03 | 5.500 | 5.500 | 5.340 | 5.350 | 5.350 | 35,459 |
| 2022-05-02 | 5.990 | 5.990 | 5.540 | 5.570 | 5.570 | 21,499 |
| 2022-04-29 | 6.020 | 6.100 | 5.450 | 5.950 | 5.950 | 85,833 |
| 2022-04-28 | 5.900 | 5.920 | 5.100 | 5.680 | 5.680 | 155,067 |
| 2022-04-27 | 6.270 | 6.270 | 5.960 | 5.960 | 5.960 | 29,390 |
| 2022-04-26 | 6.500 | 6.500 | 6.200 | 6.240 | 6.240 | 18,568 |
| 2022-04-25 | 6.500 | 6.670 | 6.300 | 6.390 | 6.390 | 54,284 |
| 2022-04-22 | 6.240 | 6.660 | 6.240 | 6.650 | 6.650 | 46,143 |
| 2022-04-21 | 6.490 | 6.500 | 6.280 | 6.300 | 6.300 | 46,866 |
| 2022-04-20 | 6.750 | 6.850 | 6.450 | 6.500 | 6.500 | 119,965 |
| 2022-04-19 | 6.920 | 7.000 | 6.400 | 6.700 | 6.700 | 76,169 |
| 2022-04-18 | 7.150 | 7.150 | 6.860 | 6.870 | 6.870 | 50,106 |
| 2022-04-14 | 7.250 | 7.320 | 7.020 | 7.100 | 7.100 | 18,308 |
| 2022-04-13 | 6.840 | 7.420 | 6.840 | 7.320 | 7.320 | 174,488 |
| 2022-04-12 | 7.360 | 7.450 | 6.600 | 6.850 | 6.850 | 133,666 |
| 2022-04-11 | 8.080 | 8.090 | 7.300 | 7.430 | 7.430 | 182,408 |
| 2022-04-08 | 8.270 | 8.550 | 8.080 | 8.130 | 8.130 | 47,967 |
| 2022-04-07 | 8.900 | 8.900 | 7.610 | 8.300 | 8.300 | 158,420 |
| 2022-04-06 | 8.850 | 8.900 | 8.600 | 8.900 | 8.900 | 45,947 |
| 2022-04-05 | 8.740 | 8.900 | 8.710 | 8.740 | 8.740 | 17,716 |
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.