Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.940	0.940	0.910	0.910	0.910	5,060
2026-07-20	0.890	0.900	0.890	0.900	0.900	500
2026-07-17	0.890	0.890	0.880	0.890	0.890	31,788
2026-07-16	0.890	0.890	0.890	0.890	0.890	1,372
2026-07-15	0.880	0.880	0.880	0.880	0.880	0
2026-07-14	0.880	0.880	0.880	0.880	0.880	5,000
2026-07-13	0.880	0.880	0.880	0.880	0.880	22,500
2026-07-10	0.880	0.880	0.880	0.880	0.880	0
2026-07-09	0.880	0.880	0.880	0.880	0.880	5,060
2026-07-08	0.880	0.880	0.880	0.880	0.880	10,000
2026-07-07	0.880	0.880	0.880	0.880	0.880	19,155
2026-07-06	0.880	0.880	0.880	0.880	0.880	2,000
2026-07-03	0.870	0.870	0.870	0.870	0.870	0
2026-07-02	0.880	0.890	0.870	0.870	0.870	22,800
2026-06-30	0.880	0.880	0.880	0.880	0.880	5,000
2026-06-29	0.890	0.900	0.870	0.870	0.870	50,675
2026-06-26	0.880	0.890	0.880	0.890	0.890	20,050
2026-06-25	0.880	0.890	0.880	0.880	0.880	6,500
2026-06-24	0.880	0.890	0.870	0.880	0.880	53,500
2026-06-23	0.900	0.900	0.900	0.900	0.900	0
2026-06-22	0.900	0.900	0.900	0.900	0.900	1,000
2026-06-19	0.900	0.900	0.890	0.890	0.890	9,000
2026-06-18	0.940	0.940	0.880	0.900	0.900	22,129
2026-06-17	0.930	0.930	0.900	0.910	0.910	31,700
2026-06-16	0.900	0.900	0.880	0.880	0.880	36,100
2026-06-15	0.870	0.900	0.860	0.900	0.900	67,504
2026-06-12	0.860	0.860	0.860	0.860	0.860	2,500
2026-06-11	0.890	0.900	0.890	0.900	0.900	167,049
2026-06-10	0.900	0.900	0.900	0.900	0.900	504
2026-06-09	0.900	0.910	0.900	0.910	0.910	87,000
2026-06-08	0.900	0.900	0.900	0.900	0.900	700
2026-06-05	0.900	0.900	0.900	0.900	0.900	4,000
2026-06-04	0.900	0.900	0.900	0.900	0.900	9,600
2026-06-03	0.900	0.920	0.900	0.920	0.920	1,008
2026-06-02	0.900	0.950	0.870	0.900	0.900	99,175
2026-06-01	0.920	0.920	0.910	0.910	0.910	19,925
2026-05-29	0.920	0.960	0.920	0.950	0.950	11,000
2026-05-28	0.930	0.930	0.910	0.930	0.930	8,000
2026-05-27	0.940	0.940	0.930	0.930	0.930	7,870
2026-05-26	0.970	0.980	0.970	0.980	0.980	16,702
2026-05-25	0.970	0.980	0.970	0.980	0.980	4,823
2026-05-22	0.960	0.990	0.940	0.940	0.940	11,255
2026-05-21	0.950	0.980	0.930	0.980	0.980	63,500
2026-05-20	0.930	0.930	0.930	0.930	0.930	0
2026-05-19	0.950	0.960	0.930	0.930	0.930	35,500
2026-05-15	0.970	0.980	0.960	0.970	0.970	16,800
2026-05-14	0.980	1.000	0.970	0.970	0.970	15,200
2026-05-13	0.960	1.000	0.960	1.000	1.000	509
2026-05-12	0.960	0.960	0.960	0.960	0.960	1,120
2026-05-11	0.950	1.000	0.950	0.960	0.960	18,897
2026-05-08	0.950	0.980	0.950	0.980	0.980	40,623
2026-05-07	0.950	1.000	0.950	1.000	1.000	14,810
2026-05-06	0.970	1.000	0.970	1.000	1.000	13,000
2026-05-05	0.970	0.970	0.950	0.950	0.950	5,226
2026-05-04	0.970	0.970	0.950	0.950	0.950	13,500
2026-05-01	0.970	1.030	0.970	1.030	1.030	880
2026-04-30	1.030	1.030	1.030	1.030	1.030	1,800
2026-04-29	1.040	1.040	1.010	1.030	1.030	1,202
2026-04-28	0.950	1.030	0.950	1.030	1.030	11,575
2026-04-27	1.000	1.030	0.970	0.980	0.980	12,897

← NewerPage 2 of 5 · 250 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.