Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.650	0.650	0.650	0.650	0.650	2,000
2025-08-06	0.620	0.620	0.610	0.610	0.610	18,000
2025-08-05	0.620	0.620	0.570	0.590	0.590	60,544
2025-08-01	0.620	0.620	0.610	0.620	0.620	11,053
2025-07-31	0.630	0.630	0.630	0.630	0.630	8,500
2025-07-30	0.640	0.650	0.620	0.620	0.620	117,070
2025-07-29	0.620	0.630	0.620	0.630	0.630	27,750
2025-07-28	0.630	0.630	0.620	0.620	0.620	33,187
2025-07-25	0.630	0.650	0.610	0.610	0.610	56,272
2025-07-24	0.600	0.680	0.600	0.680	0.680	53,466
2025-07-23	0.600	0.620	0.600	0.600	0.600	7,688
2025-07-22	0.600	0.600	0.590	0.590	0.590	16,800
2025-07-21	0.600	0.600	0.600	0.600	0.600	7,540
2025-07-18	0.610	0.610	0.600	0.600	0.600	6,650
2025-07-17	0.620	0.620	0.610	0.610	0.610	8,209
2025-07-16	0.600	0.600	0.600	0.600	0.600	1,400
2025-07-15	0.600	0.620	0.590	0.590	0.590	39,535
2025-07-14	0.580	0.580	0.580	0.580	0.580	9,100
2025-07-11	0.570	0.580	0.550	0.580	0.580	8,000
2025-07-10	0.580	0.580	0.580	0.580	0.580	3,600
2025-07-09	0.600	0.600	0.550	0.570	0.570	62,200
2025-07-08	0.610	0.610	0.590	0.590	0.590	10,500
2025-07-07	0.580	0.590	0.580	0.590	0.590	11,821
2025-07-04	0.580	0.580	0.560	0.560	0.560	6,505
2025-07-03	0.580	0.580	0.570	0.570	0.570	8,000
2025-07-02	0.580	0.640	0.560	0.580	0.580	57,549
2025-06-30	0.560	0.570	0.560	0.570	0.570	10,500
2025-06-27	0.580	0.580	0.580	0.580	0.580	2,000
2025-06-26	0.580	0.580	0.560	0.560	0.560	63,620
2025-06-25	0.570	0.580	0.570	0.580	0.580	6,035
2025-06-24	0.570	0.570	0.570	0.570	0.570	5,254
2025-06-23	0.580	0.580	0.570	0.580	0.580	26,439
2025-06-20	0.580	0.580	0.570	0.570	0.570	47,508
2025-06-19	0.590	0.590	0.580	0.580	0.580	49,000
2025-06-18	0.600	0.600	0.580	0.580	0.580	42,552
2025-06-17	0.610	0.610	0.600	0.610	0.610	15,086
2025-06-16	0.600	0.600	0.600	0.600	0.600	6,661
2025-06-13	0.590	0.630	0.580	0.630	0.630	54,450
2025-06-12	0.550	0.550	0.550	0.550	0.550	6,540
2025-06-11	0.530	0.550	0.530	0.550	0.550	30,705
2025-06-10	0.550	0.550	0.550	0.550	0.550	1,754
2025-06-09	0.550	0.550	0.540	0.540	0.540	8,400
2025-06-06	0.500	0.560	0.500	0.560	0.560	136,030
2025-06-05	0.500	0.500	0.500	0.500	0.500	13,137
2025-06-04	0.495	0.500	0.490	0.500	0.500	675,408
2025-06-03	0.500	0.530	0.495	0.530	0.530	9,000
2025-06-02	0.520	0.520	0.495	0.500	0.500	15,183
2025-05-30	0.495	0.530	0.490	0.530	0.530	37,000
2025-05-29	0.490	0.530	0.490	0.530	0.530	8,199
2025-05-28	0.530	0.530	0.530	0.530	0.530	5,000
2025-05-27	0.530	0.540	0.530	0.540	0.540	75,068
2025-05-26	0.500	0.500	0.500	0.500	0.500	0
2025-05-23	0.500	0.530	0.485	0.500	0.500	124,253
2025-05-22	0.480	0.510	0.480	0.510	0.510	8,704
2025-05-21	0.455	0.520	0.455	0.500	0.500	20,352
2025-05-20	0.445	0.485	0.445	0.470	0.470	35,500
2025-05-16	0.480	0.480	0.445	0.455	0.455	15,108
2025-05-15	0.500	0.500	0.500	0.500	0.500	500
2025-05-14	0.440	0.480	0.440	0.480	0.480	6,000
2025-05-13	0.450	0.490	0.450	0.455	0.455	38,482

← NewerPage 6 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.