Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	15.000	15.000	14.560	15.000	15.000	46,189
2022-01-06	15.900	15.900	14.850	15.100	15.100	49,885
2022-01-05	16.500	16.500	15.730	15.730	15.730	41,862
2022-01-04	16.650	16.750	15.930	16.500	16.500	59,418
2021-12-31	16.580	16.580	16.350	16.560	16.560	33,156
2021-12-30	16.490	16.620	16.350	16.500	16.500	41,072
2021-12-29	16.000	16.500	15.960	16.490	16.490	84,319
2021-12-24	16.180	16.180	16.000	16.000	16.000	6,033
2021-12-23	15.120	16.450	15.120	16.200	16.200	47,499
2021-12-22	15.500	15.900	15.000	15.900	15.900	60,024
2021-12-21	15.500	15.780	14.900	15.670	15.670	56,080
2021-12-20	16.300	16.300	15.400	15.460	15.460	39,070
2021-12-17	16.770	16.840	16.200	16.280	16.280	32,199
2021-12-16	16.040	16.840	15.800	16.700	16.700	56,674
2021-12-15	15.900	16.050	15.370	16.000	16.000	81,713
2021-12-14	16.000	16.450	15.750	16.070	16.070	68,772
2021-12-13	15.740	16.330	15.260	16.110	16.110	91,573
2021-12-10	14.640	16.030	14.000	15.130	15.130	197,910
2021-12-09	14.850	15.000	14.600	15.000	15.000	61,470
2021-12-08	14.110	15.000	13.950	14.800	14.800	62,098
2021-12-07	13.300	14.400	13.300	14.070	14.070	59,620
2021-12-06	14.210	14.350	13.650	13.900	13.900	51,690
2021-12-03	13.790	14.890	13.550	14.000	14.000	51,137
2021-12-02	14.810	14.970	13.450	13.750	13.750	103,918
2021-12-01	14.200	15.120	14.200	14.670	14.670	97,855
2021-11-30	13.800	14.250	13.780	13.990	13.990	114,079
2021-11-29	13.200	14.080	13.200	14.080	14.080	81,647
2021-11-26	13.250	13.400	12.880	13.000	13.000	101,894
2021-11-25	12.500	13.480	12.500	13.200	13.200	19,863
2021-11-24	13.500	13.600	12.900	13.250	13.250	77,183
2021-11-23	13.000	13.500	11.700	13.500	13.500	228,764
2021-11-22	13.550	13.550	12.800	13.140	13.140	61,943
2021-11-19	13.350	13.450	13.110	13.400	13.400	74,218
2021-11-18	13.480	13.750	13.250	13.320	13.320	51,552
2021-11-17	12.500	13.800	12.500	13.410	13.410	90,851
2021-11-16	12.250	12.520	12.200	12.250	12.250	58,026
2021-11-15	12.010	12.310	12.010	12.250	12.250	58,346
2021-11-12	12.440	12.470	11.930	12.000	12.000	242,184
2021-11-11	12.380	12.450	12.290	12.440	12.440	20,790
2021-11-10	12.360	12.520	12.360	12.490	12.490	48,222
2021-11-09	12.980	13.080	12.440	12.480	12.480	68,309
2021-11-08	13.480	13.490	12.850	13.150	13.150	34,045
2021-11-05	13.850	13.850	13.120	13.500	13.500	32,444
2021-11-04	13.950	14.000	12.850	13.900	13.900	71,979
2021-11-03	14.040	14.050	13.800	13.880	13.880	37,905
2021-11-02	14.500	14.550	13.950	13.950	13.950	18,647
2021-11-01	15.000	15.000	14.350	14.480	14.480	38,819
2021-10-29	14.700	14.700	14.200	14.250	14.250	40,466
2021-10-28	14.790	15.000	14.400	14.500	14.500	43,094
2021-10-27	15.190	15.190	14.500	14.660	14.660	30,297
2021-10-26	14.950	15.500	14.900	15.150	15.150	51,730
2021-10-25	14.700	15.970	13.910	14.700	14.700	105,913
2021-10-22	2.850	2.870	2.770	2.810	14.050	65,884
2021-10-21	2.830	2.840	2.670	2.730	13.650	66,212
2021-10-20	2.500	2.830	2.500	2.830	14.150	96,582

← NewerPage 21 of 21 · 1,255 trading days

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.