Carbon Streaming Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.990	0.990	0.960	0.960	0.960	128,200
2026-10-15	0.990	1.000	0.990	0.990	0.990	14,600
2026-10-14	1.020	1.020	1.000	1.000	1.000	8,600
2026-10-13	1.000	1.020	0.980	1.000	1.000	61,240
2026-10-09	0.970	1.030	0.970	1.030	1.030	43,900
2026-10-08	1.050	1.050	0.970	1.000	1.000	30,665
2026-10-07	0.970	1.030	0.970	1.000	1.000	55,305
2026-10-06	0.950	0.980	0.940	0.960	0.960	97,008
2026-10-05	1.000	1.000	1.000	1.000	1.000	500
2026-10-02	0.950	1.000	0.930	1.000	1.000	85,400
2026-10-01	0.950	0.950	0.950	0.950	0.950	0
2026-09-30	0.960	0.960	0.950	0.950	0.950	40,880
2026-09-29	1.000	1.000	0.970	0.970	0.970	290
2026-09-28	1.030	1.030	0.950	1.000	1.000	24,451
2026-09-25	1.040	1.040	1.010	1.010	1.010	58,708
2026-09-24	1.010	1.010	1.010	1.010	1.010	135,200
2026-09-23	0.980	1.010	0.950	0.950	0.950	83,164
2026-09-22	0.950	0.950	0.950	0.950	0.950	3,700
2026-09-21	0.930	0.950	0.910	0.950	0.950	87,100
2026-09-18	0.930	0.930	0.920	0.920	0.920	9,500
2026-09-17	0.930	0.930	0.920	0.930	0.930	24,620
2026-09-16	0.960	0.960	0.960	0.960	0.960	0
2026-09-15	0.920	0.960	0.920	0.960	0.960	13,610
2026-09-14	0.930	0.930	0.930	0.930	0.930	0
2026-09-11	0.930	0.930	0.930	0.930	0.930	1,500
2026-09-10	0.950	0.950	0.950	0.950	0.950	0
2026-09-09	0.950	0.990	0.950	0.950	0.950	14,692
2026-09-08	0.920	0.930	0.910	0.930	0.930	32,718
2026-09-04	0.950	0.950	0.950	0.950	0.950	8,000
2026-09-03	0.920	0.950	0.900	0.920	0.920	14,500
2026-09-02	0.910	0.920	0.910	0.920	0.920	3,283
2026-09-01	0.910	0.910	0.910	0.910	0.910	500
2026-08-31	0.910	0.910	0.910	0.910	0.910	0
2026-08-28	0.920	0.920	0.910	0.910	0.910	9,510
2026-08-27	0.910	0.910	0.910	0.910	0.910	0
2026-08-26	0.920	0.960	0.910	0.910	0.910	15,000
2026-08-25	0.920	0.950	0.880	0.910	0.910	53,923
2026-08-24	0.920	0.950	0.910	0.950	0.950	11,500
2026-08-21	0.940	0.950	0.940	0.950	0.950	2,611
2026-08-20	0.940	0.940	0.940	0.940	0.940	4,560
2026-08-19	1.000	1.000	1.000	1.000	1.000	0
2026-08-18	0.940	1.000	0.940	1.000	1.000	101,650
2026-08-17	0.920	1.020	0.920	0.980	0.980	112,350
2026-08-14	0.890	0.890	0.890	0.890	0.890	17,000
2026-08-13	0.900	0.930	0.900	0.900	0.900	5,500
2026-08-12	0.880	0.880	0.880	0.880	0.880	0
2026-08-11	0.880	0.880	0.880	0.880	0.880	10,825
2026-08-10	0.890	0.890	0.890	0.890	0.890	0
2026-08-07	0.900	0.900	0.890	0.890	0.890	10,500
2026-08-06	0.900	0.920	0.900	0.900	0.900	12,435
2026-08-05	0.900	0.900	0.900	0.900	0.900	10,490
2026-08-04	0.880	0.900	0.870	0.900	0.900	203,703
2026-07-31	0.880	0.880	0.880	0.880	0.880	0
2026-07-30	0.880	0.880	0.880	0.880	0.880	1,500
2026-07-29	0.880	0.880	0.880	0.880	0.880	0
2026-07-28	0.900	0.900	0.860	0.880	0.880	295,250
2026-07-27	0.890	0.900	0.890	0.890	0.890	22,092
2026-07-24	0.890	0.890	0.890	0.890	0.890	2,520
2026-07-23	0.890	0.890	0.880	0.890	0.890	14,350
2026-07-22	0.900	0.910	0.900	0.910	0.910	34,000

Page 1 of 5 · 250 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.