Zefiro Methane Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.270 | 1.290 | 1.190 | 1.280 | 1.280 | 35,900 |
| 2024-08-21 | 1.250 | 1.380 | 1.150 | 1.290 | 1.290 | 56,910 |
| 2024-08-20 | 1.180 | 1.200 | 1.100 | 1.200 | 1.200 | 18,777 |
| 2024-08-19 | 1.140 | 1.180 | 1.100 | 1.150 | 1.150 | 21,500 |
| 2024-08-16 | 1.150 | 1.150 | 1.090 | 1.130 | 1.130 | 29,870 |
| 2024-08-15 | 1.270 | 1.270 | 1.050 | 1.180 | 1.180 | 74,288 |
| 2024-08-14 | 1.300 | 1.300 | 1.100 | 1.270 | 1.270 | 43,603 |
| 2024-08-13 | 1.300 | 1.320 | 1.280 | 1.300 | 1.300 | 21,946 |
| 2024-08-12 | 1.380 | 1.380 | 1.270 | 1.280 | 1.280 | 13,600 |
| 2024-08-09 | 1.390 | 1.390 | 1.300 | 1.380 | 1.380 | 25,800 |
| 2024-08-08 | 1.400 | 1.410 | 1.250 | 1.370 | 1.370 | 34,855 |
| 2024-08-07 | 1.450 | 1.470 | 1.380 | 1.410 | 1.410 | 27,800 |
| 2024-08-06 | 1.480 | 1.480 | 1.400 | 1.480 | 1.480 | 30,649 |
| 2024-08-02 | 1.400 | 1.490 | 1.300 | 1.400 | 1.400 | 30,307 |
| 2024-08-01 | 1.430 | 1.500 | 1.340 | 1.450 | 1.450 | 56,809 |
| 2024-07-31 | 1.340 | 1.430 | 1.340 | 1.430 | 1.430 | 31,039 |
| 2024-07-30 | 1.290 | 1.340 | 1.250 | 1.340 | 1.340 | 14,800 |
| 2024-07-29 | 1.300 | 1.320 | 1.280 | 1.290 | 1.290 | 9,261 |
| 2024-07-26 | 1.330 | 1.350 | 1.290 | 1.300 | 1.300 | 8,987 |
| 2024-07-25 | 1.380 | 1.380 | 1.250 | 1.340 | 1.340 | 21,526 |
| 2024-07-24 | 1.450 | 1.450 | 1.350 | 1.380 | 1.380 | 14,544 |
| 2024-07-23 | 1.500 | 1.510 | 1.430 | 1.450 | 1.450 | 40,650 |
| 2024-07-22 | 1.560 | 1.560 | 1.300 | 1.420 | 1.420 | 61,550 |
| 2024-07-19 | 1.640 | 1.640 | 1.500 | 1.560 | 1.560 | 34,495 |
| 2024-07-18 | 1.680 | 1.690 | 1.560 | 1.640 | 1.640 | 29,300 |
| 2024-07-17 | 1.710 | 1.710 | 1.610 | 1.670 | 1.670 | 20,000 |
| 2024-07-16 | 1.710 | 1.730 | 1.660 | 1.710 | 1.710 | 36,570 |
| 2024-07-15 | 1.740 | 1.740 | 1.680 | 1.730 | 1.730 | 103,600 |
| 2024-07-12 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 10,084 |
| 2024-07-11 | 1.690 | 1.690 | 1.630 | 1.680 | 1.680 | 12,573 |
| 2024-07-10 | 1.690 | 1.690 | 1.590 | 1.680 | 1.680 | 45,426 |
| 2024-07-09 | 1.740 | 1.740 | 1.670 | 1.680 | 1.680 | 30,608 |
| 2024-07-08 | 1.830 | 1.830 | 1.720 | 1.750 | 1.750 | 95,800 |
| 2024-07-05 | 1.690 | 1.770 | 1.680 | 1.770 | 1.770 | 56,400 |
| 2024-07-04 | 1.690 | 1.720 | 1.650 | 1.700 | 1.700 | 18,800 |
| 2024-07-03 | 1.610 | 1.750 | 1.600 | 1.700 | 1.700 | 36,300 |
| 2024-07-02 | 1.700 | 1.700 | 1.650 | 1.650 | 1.650 | 13,651 |
| 2024-06-28 | 1.690 | 1.700 | 1.610 | 1.700 | 1.700 | 7,200 |
| 2024-06-27 | 1.680 | 1.690 | 1.650 | 1.690 | 1.690 | 12,900 |
| 2024-06-26 | 1.690 | 1.700 | 1.600 | 1.680 | 1.680 | 32,202 |
| 2024-06-25 | 1.730 | 1.730 | 1.670 | 1.700 | 1.700 | 4,600 |
| 2024-06-24 | 1.690 | 1.750 | 1.600 | 1.730 | 1.730 | 46,700 |
| 2024-06-21 | 1.690 | 1.720 | 1.670 | 1.690 | 1.690 | 38,200 |
| 2024-06-20 | 1.700 | 1.740 | 1.670 | 1.700 | 1.700 | 25,148 |
| 2024-06-19 | 1.750 | 1.750 | 1.690 | 1.730 | 1.730 | 33,402 |
| 2024-06-18 | 1.720 | 1.750 | 1.710 | 1.740 | 1.740 | 23,900 |
| 2024-06-17 | 1.690 | 1.750 | 1.690 | 1.750 | 1.750 | 38,400 |
| 2024-06-14 | 1.670 | 1.700 | 1.670 | 1.690 | 1.690 | 19,150 |
| 2024-06-13 | 1.600 | 1.690 | 1.600 | 1.680 | 1.680 | 57,450 |
| 2024-06-12 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 52,200 |
| 2024-06-11 | 1.580 | 1.600 | 1.570 | 1.600 | 1.600 | 3,600 |
| 2024-06-10 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 6,600 |
| 2024-06-07 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 14,700 |
| 2024-06-06 | 1.600 | 1.610 | 1.590 | 1.590 | 1.590 | 15,200 |
| 2024-06-05 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 52,450 |
| 2024-06-04 | 1.620 | 1.640 | 1.610 | 1.610 | 1.610 | 66,250 |
| 2024-06-03 | 1.660 | 1.670 | 1.640 | 1.640 | 1.640 | 8,850 |
| 2024-05-31 | 1.640 | 1.650 | 1.600 | 1.650 | 1.650 | 44,100 |
| 2024-05-30 | 1.590 | 1.640 | 1.590 | 1.620 | 1.620 | 22,525 |
| 2024-05-29 | 1.510 | 1.600 | 1.510 | 1.550 | 1.550 | 69,090 |
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.