Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.455	0.455	0.455	0.455	0.455	0
2024-11-15	0.455	0.455	0.410	0.455	0.455	5,186
2024-11-14	0.455	0.455	0.410	0.410	0.410	29,020
2024-11-13	0.445	0.445	0.400	0.400	0.400	184,342
2024-11-12	0.425	0.455	0.425	0.440	0.440	24,496
2024-11-11	0.445	0.450	0.420	0.420	0.420	160,833
2024-11-08	0.455	0.455	0.440	0.455	0.455	14,563
2024-11-07	0.455	0.455	0.455	0.455	0.455	29,540
2024-11-06	0.455	0.455	0.455	0.455	0.455	11,045
2024-11-05	0.440	0.500	0.440	0.475	0.475	13,694
2024-11-04	0.480	0.480	0.445	0.450	0.450	33,779
2024-11-01	0.450	0.470	0.420	0.420	0.420	18,450
2024-10-31	0.460	0.460	0.450	0.450	0.450	5,985
2024-10-30	0.455	0.460	0.450	0.450	0.450	7,500
2024-10-29	0.455	0.455	0.450	0.450	0.450	8,060
2024-10-28	0.475	0.475	0.450	0.450	0.450	16,329
2024-10-25	0.490	0.490	0.460	0.460	0.460	51,517
2024-10-24	0.485	0.500	0.485	0.500	0.500	11,000
2024-10-23	0.465	0.480	0.450	0.460	0.460	99,031
2024-10-22	0.510	0.510	0.460	0.460	0.460	21,440
2024-10-21	0.500	0.510	0.500	0.510	0.510	10,125
2024-10-18	0.530	0.530	0.460	0.500	0.500	4,340
2024-10-17	0.485	0.500	0.460	0.500	0.500	113,776
2024-10-16	0.490	0.500	0.490	0.500	0.500	14,180
2024-10-15	0.490	0.510	0.490	0.510	0.510	8,422
2024-10-11	0.520	0.520	0.490	0.510	0.510	73,300
2024-10-10	0.490	0.530	0.490	0.500	0.500	17,902
2024-10-09	0.540	0.540	0.540	0.540	0.540	1,070
2024-10-08	0.520	0.520	0.500	0.500	0.500	82,702
2024-10-07	0.540	0.540	0.520	0.520	0.520	15,000
2024-10-04	0.530	0.530	0.530	0.530	0.530	3,200
2024-10-03	0.540	0.540	0.530	0.540	0.540	12,151
2024-10-02	0.530	0.530	0.530	0.530	0.530	80,584
2024-10-01	0.530	0.530	0.530	0.530	0.530	1,361
2024-09-30	0.620	0.620	0.540	0.540	0.540	3,366
2024-09-27	0.540	0.540	0.540	0.540	0.540	13,200
2024-09-26	0.570	0.570	0.540	0.540	0.540	12,799
2024-09-25	0.540	0.540	0.540	0.540	0.540	0
2024-09-24	0.550	0.570	0.540	0.540	0.540	5,143
2024-09-23	0.570	0.570	0.520	0.520	0.520	8,700
2024-09-20	0.570	0.570	0.570	0.570	0.570	500
2024-09-19	0.570	0.570	0.570	0.570	0.570	2,758
2024-09-18	0.570	0.570	0.570	0.570	0.570	500
2024-09-17	0.600	0.600	0.570	0.570	0.570	4,900
2024-09-16	0.570	0.610	0.570	0.590	0.590	9,255
2024-09-13	0.640	0.640	0.570	0.600	0.600	13,519
2024-09-12	0.620	0.620	0.600	0.600	0.600	963
2024-09-11	0.620	0.620	0.620	0.620	0.620	620
2024-09-10	0.640	0.640	0.640	0.640	0.640	0
2024-09-09	0.610	0.640	0.610	0.640	0.640	3,200
2024-09-06	0.570	0.570	0.570	0.570	0.570	0
2024-09-05	0.570	0.570	0.570	0.570	0.570	800
2024-09-04	0.570	0.570	0.570	0.570	0.570	0
2024-09-03	0.570	0.570	0.570	0.570	0.570	17,470
2024-08-30	0.570	0.570	0.570	0.570	0.570	0
2024-08-29	0.610	0.610	0.570	0.570	0.570	1,840
2024-08-28	0.580	0.590	0.570	0.570	0.570	102,500
2024-08-27	0.570	0.590	0.570	0.580	0.580	52,660
2024-08-26	0.600	0.600	0.590	0.590	0.590	56,002
2024-08-23	0.600	0.600	0.600	0.600	0.600	15,300

← NewerPage 9 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.