Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.000	1.030	0.970	0.980	0.980	12,897
2026-04-24	1.010	1.040	1.000	1.000	1.000	6,700
2026-04-23	1.020	1.020	1.010	1.010	1.010	3,200
2026-04-22	0.980	1.030	0.980	1.020	1.020	8,468
2026-04-21	1.000	1.050	0.970	1.040	1.040	40,960
2026-04-20	0.980	1.050	0.970	1.000	1.000	12,976
2026-04-17	1.050	1.050	0.980	0.980	0.980	11,800
2026-04-16	1.010	1.050	1.000	1.050	1.050	32,300
2026-04-15	1.050	1.060	1.050	1.060	1.060	33,205
2026-04-14	1.010	1.050	0.970	1.050	1.050	14,105
2026-04-13	0.950	1.000	0.950	1.000	1.000	19,443
2026-04-10	0.950	0.950	0.950	0.950	0.950	0
2026-04-09	0.970	0.990	0.950	0.950	0.950	9,051
2026-04-08	0.920	0.970	0.900	0.970	0.970	29,013
2026-04-07	0.920	0.920	0.920	0.920	0.920	5,500
2026-04-06	0.900	0.940	0.900	0.940	0.940	8,001
2026-04-02	0.910	0.910	0.910	0.910	0.910	0
2026-04-01	0.910	0.910	0.910	0.910	0.910	15,000
2026-03-31	0.860	0.930	0.860	0.920	0.920	49,890
2026-03-30	0.900	0.900	0.860	0.860	0.860	58,809
2026-03-27	0.870	0.870	0.870	0.870	0.870	10,000
2026-03-26	0.900	0.950	0.870	0.870	0.870	49,900
2026-03-25	0.930	0.930	0.930	0.930	0.930	0
2026-03-24	0.860	0.940	0.860	0.930	0.930	23,026
2026-03-23	0.920	0.920	0.910	0.920	0.920	6,642
2026-03-20	0.850	0.900	0.850	0.850	0.850	16,250
2026-03-19	0.830	0.910	0.830	0.910	0.910	23,202
2026-03-18	0.840	0.860	0.840	0.840	0.840	16,811
2026-03-17	0.840	0.850	0.840	0.850	0.850	5,500
2026-03-16	0.870	0.870	0.830	0.840	0.840	21,600
2026-03-13	0.820	0.850	0.820	0.850	0.850	35,000
2026-03-12	0.840	0.840	0.840	0.840	0.840	0
2026-03-11	0.840	0.840	0.840	0.840	0.840	0
2026-03-10	0.850	0.860	0.820	0.840	0.840	28,515
2026-03-09	0.900	0.900	0.850	0.850	0.850	122,630
2026-03-06	0.900	0.900	0.900	0.900	0.900	38,480
2026-03-05	0.940	0.940	0.900	0.900	0.900	118,750
2026-03-04	0.950	1.030	0.910	1.030	1.030	8,500
2026-03-03	0.900	0.910	0.900	0.900	0.900	2,274
2026-03-02	0.950	0.950	0.880	0.940	0.940	33,000
2026-02-27	1.000	1.000	0.980	0.980	0.980	38,610
2026-02-26	0.940	1.050	0.920	1.010	1.010	72,487
2026-02-25	0.880	0.990	0.860	0.940	0.940	134,731
2026-02-24	0.840	0.870	0.840	0.850	0.850	26,162
2026-02-23	0.830	0.870	0.830	0.850	0.850	21,007
2026-02-20	0.870	0.870	0.850	0.850	0.850	7,669
2026-02-19	0.850	0.860	0.850	0.850	0.850	25,994
2026-02-18	0.830	0.850	0.780	0.850	0.850	143,958
2026-02-17	0.830	0.830	0.830	0.830	0.830	28,152
2026-02-13	0.830	0.830	0.830	0.830	0.830	25,000
2026-02-12	0.830	0.830	0.830	0.830	0.830	34,334
2026-02-11	0.830	0.830	0.820	0.830	0.830	25,044
2026-02-10	0.830	0.830	0.830	0.830	0.830	10,000
2026-02-09	0.850	0.860	0.830	0.830	0.830	124,040
2026-02-06	0.830	0.830	0.820	0.830	0.830	9,000
2026-02-05	0.830	0.830	0.800	0.810	0.810	229,907
2026-02-04	0.840	0.840	0.830	0.830	0.830	36,794
2026-02-03	0.840	0.840	0.830	0.830	0.830	7,634
2026-02-02	0.850	0.850	0.830	0.830	0.830	70,364
2026-01-30	0.830	0.880	0.830	0.880	0.880	23,700

← NewerPage 3 of 5 · 251 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.