Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	8.850	9.000	8.700	8.780	8.780	35,343
2022-04-01	8.900	8.990	8.800	8.800	8.800	10,213
2022-03-31	8.960	9.080	8.600	8.860	8.860	35,678
2022-03-30	9.080	9.080	8.750	9.000	9.000	57,733
2022-03-29	8.800	9.400	8.600	9.350	9.350	66,695
2022-03-28	8.700	8.800	8.600	8.800	8.800	26,796
2022-03-25	8.600	8.800	8.500	8.650	8.650	44,541
2022-03-24	8.890	8.900	8.270	8.720	8.720	51,032
2022-03-23	9.000	9.000	8.750	8.900	8.900	63,147
2022-03-22	9.150	9.250	8.950	8.980	8.980	72,810
2022-03-21	9.290	9.290	9.050	9.140	9.140	24,216
2022-03-18	8.990	9.480	8.750	9.220	9.220	59,015
2022-03-17	9.000	9.040	8.790	8.930	8.930	106,212
2022-03-16	8.900	8.980	8.620	8.900	8.900	71,530
2022-03-15	8.990	8.990	8.820	8.850	8.850	25,852
2022-03-14	9.500	9.500	8.900	8.900	8.900	48,622
2022-03-11	9.050	9.250	8.650	9.250	9.250	182,538
2022-03-10	9.000	9.500	8.900	9.000	9.000	109,157
2022-03-09	8.900	9.100	8.900	9.020	9.020	107,949
2022-03-08	9.000	9.000	8.520	8.720	8.720	134,486
2022-03-07	9.150	9.600	8.630	8.650	8.650	166,796
2022-03-04	9.890	9.900	9.490	9.490	9.490	106,539
2022-03-03	9.300	10.000	9.140	9.840	9.840	168,950
2022-03-02	9.670	9.670	9.140	9.140	9.140	109,587
2022-03-01	10.100	10.300	9.500	9.560	9.560	139,153
2022-02-28	10.300	10.300	9.700	10.100	10.100	80,884
2022-02-25	9.990	10.300	9.940	9.950	9.950	70,805
2022-02-24	10.430	10.620	9.870	9.900	9.900	88,586
2022-02-23	9.750	10.530	9.700	10.460	10.460	126,337
2022-02-22	9.700	9.880	9.600	9.700	9.700	71,122
2022-02-18	10.160	10.170	9.650	9.700	9.700	157,298
2022-02-17	11.000	11.000	9.530	10.110	10.110	391,164
2022-02-16	11.840	11.840	10.800	10.950	10.950	155,343
2022-02-15	12.490	12.490	11.750	11.850	11.850	76,192
2022-02-14	12.700	12.750	12.300	12.350	12.350	59,104
2022-02-11	13.050	13.050	12.560	12.700	12.700	45,770
2022-02-10	12.960	13.100	12.560	13.050	13.050	36,618
2022-02-09	13.000	13.150	12.850	13.010	13.010	42,856
2022-02-08	13.200	13.450	12.900	12.900	12.900	40,494
2022-02-07	12.300	13.380	12.300	13.380	13.380	59,328
2022-02-04	12.700	13.000	12.000	12.500	12.500	72,742
2022-02-03	12.700	12.730	12.470	12.700	12.700	55,162
2022-02-02	12.880	13.000	12.720	12.820	12.820	63,712
2022-02-01	12.710	12.900	12.690	12.830	12.830	61,846
2022-01-31	12.420	12.860	12.420	12.860	12.860	91,775
2022-01-28	12.740	12.800	12.300	12.500	12.500	43,545
2022-01-27	12.900	12.900	12.600	12.800	12.800	52,175
2022-01-26	12.800	13.170	12.590	12.900	12.900	49,429
2022-01-25	12.790	12.880	12.550	12.840	12.840	35,241
2022-01-24	13.070	13.070	12.070	12.580	12.580	137,614
2022-01-21	14.000	14.000	12.630	12.900	12.900	122,853
2022-01-20	13.490	14.000	13.190	14.000	14.000	35,407
2022-01-19	13.490	13.600	12.800	13.500	13.500	67,302
2022-01-18	13.930	14.060	13.300	13.330	13.330	40,950
2022-01-17	14.200	14.300	13.850	13.850	13.850	24,713
2022-01-14	13.820	14.300	13.820	14.050	14.050	36,374
2022-01-13	14.100	14.250	13.690	13.860	13.860	41,628
2022-01-12	14.900	14.900	13.850	13.940	13.940	35,862
2022-01-11	14.490	14.810	14.400	14.810	14.810	36,923
2022-01-10	15.000	15.820	14.170	14.460	14.460	74,948

← NewerPage 20 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.