Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.475	0.510	0.475	0.510	0.510	3,315
2025-02-12	0.490	0.490	0.490	0.490	0.490	0
2025-02-11	0.480	0.490	0.475	0.490	0.490	18,790
2025-02-10	0.500	0.500	0.480	0.480	0.480	19,204
2025-02-07	0.490	0.495	0.490	0.495	0.495	1,135
2025-02-06	0.485	0.485	0.485	0.485	0.485	2,700
2025-02-05	0.560	0.560	0.560	0.560	0.560	2,688
2025-02-04	0.495	0.510	0.490	0.490	0.490	18,580
2025-02-03	0.490	0.510	0.490	0.495	0.495	71,465
2025-01-31	0.490	0.495	0.490	0.495	0.495	505
2025-01-30	0.490	0.490	0.490	0.490	0.490	3,500
2025-01-29	0.510	0.510	0.490	0.490	0.490	2,000
2025-01-28	0.510	0.540	0.510	0.510	0.510	8,870
2025-01-27	0.510	0.520	0.500	0.500	0.500	11,275
2025-01-24	0.510	0.510	0.500	0.500	0.500	6,375
2025-01-23	0.510	0.510	0.510	0.510	0.510	1,502
2025-01-22	0.520	0.570	0.510	0.510	0.510	15,140
2025-01-21	0.540	0.550	0.520	0.520	0.520	43,955
2025-01-20	0.530	0.530	0.530	0.530	0.530	0
2025-01-17	0.550	0.550	0.530	0.530	0.530	19,496
2025-01-16	0.600	0.600	0.560	0.560	0.560	9,998
2025-01-15	0.620	0.620	0.620	0.620	0.620	962
2025-01-14	0.620	0.620	0.620	0.620	0.620	2,773
2025-01-13	0.570	0.590	0.570	0.590	0.590	526
2025-01-10	0.540	0.550	0.520	0.550	0.550	69,075
2025-01-09	0.530	0.530	0.520	0.520	0.520	4,178
2025-01-08	0.540	0.590	0.520	0.540	0.540	254,600
2025-01-07	0.520	0.540	0.520	0.520	0.520	21,550
2025-01-06	0.520	0.520	0.520	0.520	0.520	27,400
2025-01-03	0.510	0.530	0.510	0.530	0.530	15,700
2025-01-02	0.490	0.540	0.490	0.540	0.540	39,440
2024-12-31	0.530	0.530	0.500	0.500	0.500	75,190
2024-12-30	0.510	0.530	0.490	0.530	0.530	56,713
2024-12-27	0.490	0.550	0.490	0.550	0.550	333,619
2024-12-24	0.510	0.550	0.510	0.520	0.520	39,641
2024-12-23	0.470	0.490	0.470	0.490	0.490	22,554
2024-12-20	0.450	0.510	0.450	0.510	0.510	1,000
2024-12-19	0.480	0.480	0.470	0.470	0.470	115,818
2024-12-18	0.485	0.485	0.480	0.480	0.480	2,600
2024-12-17	0.485	0.500	0.480	0.500	0.500	29,010
2024-12-16	0.485	0.495	0.485	0.485	0.485	43,512
2024-12-13	0.500	0.500	0.485	0.500	0.500	79,000
2024-12-12	0.510	0.530	0.480	0.485	0.485	56,208
2024-12-11	0.500	0.550	0.500	0.550	0.550	48,033
2024-12-10	0.480	0.500	0.480	0.500	0.500	5,900
2024-12-09	0.480	0.510	0.480	0.480	0.480	38,465
2024-12-06	0.480	0.510	0.480	0.510	0.510	7,300
2024-12-05	0.485	0.500	0.485	0.485	0.485	11,985
2024-12-04	0.485	0.485	0.485	0.485	0.485	831
2024-12-03	0.520	0.520	0.480	0.500	0.500	10,940
2024-12-02	0.490	0.490	0.480	0.480	0.480	86,525
2024-11-29	0.490	0.590	0.480	0.490	0.490	33,743
2024-11-28	0.480	0.590	0.480	0.500	0.500	8,550
2024-11-27	0.490	0.500	0.480	0.480	0.480	19,935
2024-11-26	0.440	0.470	0.420	0.470	0.470	94,230
2024-11-25	0.420	0.425	0.410	0.425	0.425	350,765
2024-11-22	0.450	0.500	0.420	0.420	0.420	310,864
2024-11-21	0.420	0.420	0.420	0.420	0.420	101,900
2024-11-20	0.430	0.440	0.420	0.420	0.420	87,688
2024-11-19	0.420	0.420	0.420	0.420	0.420	65,510

← NewerPage 8 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.