Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.780	0.780	0.760	0.760	0.760	15,053
2025-10-31	0.720	0.800	0.720	0.800	0.800	35,200
2025-10-30	0.740	0.850	0.740	0.850	0.850	46,713
2025-10-29	0.710	0.750	0.710	0.740	0.740	70,961
2025-10-28	0.720	0.720	0.710	0.710	0.710	20,180
2025-10-27	0.720	0.740	0.720	0.720	0.720	103,355
2025-10-24	0.710	0.720	0.710	0.720	0.720	30,000
2025-10-23	0.700	0.710	0.700	0.710	0.710	36,605
2025-10-22	0.690	0.710	0.690	0.710	0.710	21,518
2025-10-21	0.680	0.740	0.670	0.740	0.740	90,530
2025-10-20	0.670	0.690	0.670	0.670	0.670	79,850
2025-10-17	0.680	0.690	0.660	0.690	0.690	21,252
2025-10-16	0.710	0.710	0.680	0.680	0.680	8,578
2025-10-15	0.700	0.700	0.680	0.680	0.680	91,465
2025-10-14	0.700	0.720	0.700	0.700	0.700	37,040
2025-10-10	0.700	0.700	0.700	0.700	0.700	39,761
2025-10-09	0.710	0.710	0.700	0.700	0.700	24,500
2025-10-08	0.720	0.720	0.700	0.700	0.700	55,980
2025-10-07	0.710	0.720	0.700	0.700	0.700	25,700
2025-10-06	0.700	0.740	0.700	0.720	0.720	35,380
2025-10-03	0.740	0.740	0.740	0.740	0.740	33,500
2025-10-02	0.730	0.730	0.710	0.710	0.710	34,120
2025-10-01	0.710	0.730	0.700	0.710	0.710	40,916
2025-09-30	0.720	0.720	0.700	0.700	0.700	80,500
2025-09-29	0.670	0.670	0.670	0.670	0.670	4,479
2025-09-26	0.680	0.680	0.680	0.680	0.680	2,150
2025-09-25	0.670	0.670	0.670	0.670	0.670	0
2025-09-24	0.690	0.690	0.670	0.670	0.670	10,200
2025-09-23	0.700	0.700	0.690	0.690	0.690	16,000
2025-09-22	0.720	0.720	0.700	0.700	0.700	12,402
2025-09-19	0.690	0.690	0.680	0.680	0.680	29,100
2025-09-18	0.700	0.700	0.690	0.690	0.690	4,508
2025-09-17	0.700	0.700	0.680	0.680	0.680	9,019
2025-09-16	0.680	0.700	0.680	0.690	0.690	9,096
2025-09-15	0.700	0.700	0.690	0.690	0.690	14,120
2025-09-12	0.700	0.700	0.700	0.700	0.700	5,100
2025-09-11	0.700	0.700	0.700	0.700	0.700	20,700
2025-09-10	0.700	0.700	0.680	0.690	0.690	25,000
2025-09-09	0.700	0.720	0.700	0.700	0.700	46,300
2025-09-08	0.700	0.700	0.700	0.700	0.700	12,049
2025-09-05	0.690	0.690	0.690	0.690	0.690	0
2025-09-04	0.700	0.720	0.680	0.690	0.690	26,270
2025-09-03	0.670	0.740	0.660	0.700	0.700	17,500
2025-09-02	0.720	0.720	0.670	0.700	0.700	26,530
2025-08-29	0.700	0.700	0.700	0.700	0.700	2,677
2025-08-28	0.720	0.720	0.650	0.680	0.680	14,950
2025-08-27	0.720	0.750	0.720	0.720	0.720	39,000
2025-08-26	0.700	0.700	0.700	0.700	0.700	1,300
2025-08-25	0.700	0.700	0.700	0.700	0.700	15,879
2025-08-22	0.690	0.690	0.690	0.690	0.690	1,018
2025-08-21	0.690	0.690	0.690	0.690	0.690	1,949
2025-08-20	0.650	0.680	0.650	0.670	0.670	26,701
2025-08-19	0.660	0.660	0.640	0.640	0.640	27,282
2025-08-18	0.660	0.660	0.650	0.650	0.650	16,747
2025-08-15	0.700	0.700	0.640	0.640	0.640	29,400
2025-08-14	0.700	0.700	0.700	0.700	0.700	500
2025-08-13	0.630	0.700	0.630	0.700	0.700	12,901
2025-08-12	0.740	0.740	0.650	0.650	0.650	2,900
2025-08-11	0.680	0.750	0.640	0.750	0.750	112,343
2025-08-08	0.680	0.680	0.680	0.680	0.680	500

← NewerPage 5 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.