Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.470	0.470	0.470	0.470	0.470	0
2025-05-09	0.465	0.470	0.465	0.470	0.470	1,500
2025-05-08	0.455	0.490	0.430	0.430	0.430	39,011
2025-05-07	0.475	0.500	0.430	0.440	0.440	83,247
2025-05-06	0.500	0.500	0.480	0.500	0.500	118,253
2025-05-05	0.440	0.500	0.440	0.475	0.475	13,906
2025-05-02	0.485	0.520	0.485	0.520	0.520	8,500
2025-05-01	0.425	0.490	0.425	0.490	0.490	43,818
2025-04-30	0.445	0.445	0.445	0.445	0.445	2,000
2025-04-29	0.430	0.430	0.430	0.430	0.430	5,061
2025-04-28	0.430	0.435	0.420	0.425	0.425	199,710
2025-04-25	0.440	0.440	0.440	0.440	0.440	2,729
2025-04-24	0.425	0.435	0.420	0.430	0.430	10,289
2025-04-23	0.450	0.450	0.425	0.425	0.425	3,500
2025-04-22	0.430	0.450	0.430	0.450	0.450	5,285
2025-04-21	0.450	0.450	0.450	0.450	0.450	1,000
2025-04-17	0.430	0.430	0.430	0.430	0.430	0
2025-04-16	0.430	0.430	0.430	0.430	0.430	500
2025-04-15	0.415	0.425	0.415	0.425	0.425	1,500
2025-04-14	0.440	0.450	0.440	0.440	0.440	19,350
2025-04-11	0.430	0.435	0.415	0.435	0.435	65,892
2025-04-10	0.440	0.440	0.430	0.430	0.430	23,130
2025-04-09	0.430	0.450	0.430	0.440	0.440	24,050
2025-04-08	0.445	0.445	0.430	0.430	0.430	19,830
2025-04-07	0.430	0.435	0.430	0.435	0.435	22,126
2025-04-04	0.465	0.465	0.430	0.430	0.430	28,215
2025-04-03	0.450	0.455	0.425	0.425	0.425	29,080
2025-04-02	0.450	0.450	0.425	0.450	0.450	15,200
2025-04-01	0.425	0.425	0.425	0.425	0.425	22,000
2025-03-31	0.430	0.430	0.425	0.425	0.425	3,700
2025-03-28	0.430	0.430	0.430	0.430	0.430	1,360
2025-03-27	0.425	0.465	0.425	0.465	0.465	19,215
2025-03-26	0.425	0.450	0.410	0.450	0.450	177,600
2025-03-25	0.420	0.440	0.410	0.440	0.440	5,300
2025-03-24	0.450	0.450	0.450	0.450	0.450	2,070
2025-03-21	0.450	0.450	0.450	0.450	0.450	0
2025-03-20	0.450	0.450	0.415	0.450	0.450	15,740
2025-03-19	0.425	0.425	0.420	0.420	0.420	8,900
2025-03-18	0.450	0.450	0.450	0.450	0.450	1,500
2025-03-17	0.440	0.440	0.440	0.440	0.440	7,550
2025-03-14	0.425	0.425	0.420	0.420	0.420	41,700
2025-03-13	0.425	0.425	0.425	0.425	0.425	10,995
2025-03-12	0.430	0.440	0.425	0.425	0.425	18,600
2025-03-11	0.435	0.435	0.425	0.425	0.425	10,565
2025-03-10	0.420	0.435	0.420	0.435	0.435	17,611
2025-03-07	0.425	0.425	0.420	0.420	0.420	1,000
2025-03-06	0.410	0.460	0.410	0.420	0.420	39,000
2025-03-05	0.435	0.450	0.405	0.405	0.405	828,705
2025-03-04	0.465	0.465	0.465	0.465	0.465	0
2025-03-03	0.465	0.465	0.465	0.465	0.465	0
2025-02-28	0.465	0.470	0.465	0.465	0.465	9,825
2025-02-27	0.465	0.475	0.465	0.475	0.475	16,105
2025-02-26	0.480	0.480	0.460	0.465	0.465	43,295
2025-02-25	0.520	0.520	0.475	0.480	0.480	8,861
2025-02-24	0.500	0.520	0.500	0.520	0.520	10,795
2025-02-21	0.480	0.480	0.480	0.480	0.480	1,100
2025-02-20	0.490	0.500	0.480	0.480	0.480	3,504
2025-02-19	0.475	0.475	0.475	0.475	0.475	5,804
2025-02-18	0.460	0.530	0.460	0.530	0.530	12,563
2025-02-14	0.475	0.480	0.460	0.470	0.470	152,206

← NewerPage 7 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.