Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.860	0.860	0.830	0.830	0.830	14,404
2026-01-28	0.830	0.840	0.830	0.830	0.830	12,000
2026-01-27	0.830	0.850	0.830	0.850	0.850	15,300
2026-01-26	0.820	0.830	0.810	0.830	0.830	73,590
2026-01-23	0.810	0.860	0.790	0.860	0.860	155,963
2026-01-22	0.820	0.820	0.810	0.810	0.810	16,840
2026-01-21	0.830	0.830	0.830	0.830	0.830	0
2026-01-20	0.810	0.860	0.810	0.830	0.830	22,000
2026-01-19	0.810	0.810	0.810	0.810	0.810	550
2026-01-16	0.830	0.830	0.820	0.820	0.820	24,000
2026-01-15	0.860	0.860	0.850	0.850	0.850	9,409
2026-01-14	0.830	0.830	0.830	0.830	0.830	19,500
2026-01-13	0.830	0.850	0.830	0.830	0.830	30,240
2026-01-12	0.830	0.830	0.830	0.830	0.830	33,299
2026-01-09	0.820	0.820	0.820	0.820	0.820	8,000
2026-01-08	0.830	0.870	0.830	0.870	0.870	8,050
2026-01-07	0.850	0.850	0.810	0.810	0.810	46,200
2026-01-06	0.810	0.850	0.810	0.850	0.850	23,035
2026-01-05	0.800	0.830	0.800	0.830	0.830	21,347
2026-01-02	0.830	0.840	0.830	0.840	0.840	8,660
2025-12-31	0.810	0.830	0.790	0.830	0.830	50,500
2025-12-30	0.830	0.830	0.780	0.810	0.810	59,572
2025-12-29	0.810	0.850	0.790	0.810	0.810	65,301
2025-12-24	0.850	0.850	0.850	0.850	0.850	0
2025-12-23	0.840	0.870	0.820	0.850	0.850	23,146
2025-12-22	0.830	0.850	0.830	0.840	0.840	33,676
2025-12-19	0.830	0.880	0.820	0.880	0.880	45,900
2025-12-18	0.810	0.830	0.800	0.830	0.830	31,204
2025-12-17	0.800	0.800	0.800	0.800	0.800	3,020
2025-12-16	0.820	0.830	0.800	0.800	0.800	29,947
2025-12-15	0.780	0.810	0.780	0.810	0.810	15,300
2025-12-12	0.770	0.820	0.760	0.810	0.810	33,500
2025-12-11	0.800	0.850	0.760	0.830	0.830	34,548
2025-12-10	0.880	0.880	0.780	0.830	0.830	19,300
2025-12-09	0.840	0.860	0.830	0.860	0.860	15,477
2025-12-08	0.850	0.850	0.800	0.800	0.800	21,160
2025-12-05	0.810	0.850	0.800	0.810	0.810	17,407
2025-12-04	0.800	0.860	0.800	0.860	0.860	58,512
2025-12-03	0.810	0.850	0.750	0.800	0.800	244,051
2025-12-02	0.800	0.890	0.800	0.890	0.890	11,850
2025-12-01	0.800	0.820	0.800	0.820	0.820	12,338
2025-11-28	0.800	0.890	0.780	0.890	0.890	22,004
2025-11-27	0.820	0.890	0.820	0.890	0.890	9,000
2025-11-26	0.790	0.800	0.790	0.800	0.800	5,870
2025-11-25	0.790	0.790	0.790	0.790	0.790	9,764
2025-11-24	0.790	0.840	0.790	0.800	0.800	14,022
2025-11-21	0.790	0.800	0.790	0.800	0.800	5,500
2025-11-20	0.800	0.820	0.790	0.790	0.790	24,012
2025-11-19	0.790	0.790	0.790	0.790	0.790	5,400
2025-11-18	0.750	0.800	0.750	0.790	0.790	37,122
2025-11-17	0.790	0.800	0.790	0.790	0.790	19,200
2025-11-14	0.790	0.790	0.790	0.790	0.790	28,000
2025-11-13	0.800	0.800	0.790	0.790	0.790	24,792
2025-11-12	0.790	0.800	0.790	0.800	0.800	31,181
2025-11-11	0.800	0.800	0.800	0.800	0.800	5,011
2025-11-10	0.810	0.810	0.810	0.810	0.810	500
2025-11-07	0.780	0.780	0.770	0.780	0.780	8,940
2025-11-06	0.830	0.830	0.770	0.770	0.770	25,161
2025-11-05	0.780	0.780	0.780	0.780	0.780	17,500
2025-11-04	0.750	0.830	0.750	0.830	0.830	23,000

← NewerPage 4 of 21 · 1,258 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.