U.S. markets close in 4 hours 55 minutes

Canada Carbon Inc. (CCB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1950-0.0050 (-2.50%)
As of 11:05AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20210.19000.19500.19000.19500.195033,000
Apr 19, 20210.20000.20000.18000.20000.2000157,900
Apr 16, 20210.21000.21000.20000.20000.200011,700
Apr 15, 20210.21000.21000.20000.20000.200030,700
Apr 14, 20210.20000.21000.20000.21000.210064,000
Apr 13, 20210.22000.22000.22000.22000.220012,000
Apr 12, 20210.22000.24000.21000.22000.2200119,800
Apr 09, 20210.21000.23000.20000.23000.2300107,200
Apr 08, 20210.21000.24000.21000.22000.220065,300
Apr 07, 20210.25000.25000.22000.22000.2200163,000
Apr 06, 20210.21000.25000.21000.25000.2500292,200
Apr 05, 20210.20000.21000.20000.20000.2000138,800
Apr 01, 20210.21000.21000.20000.20000.2000107,100
Mar 31, 20210.18000.20000.18000.19000.1900114,000
Mar 30, 20210.18000.18000.18000.18000.18005,000
Mar 29, 20210.18000.19000.18000.19000.1900109,000
Mar 26, 20210.20000.20000.20000.20000.200023,300
Mar 25, 20210.19000.21000.18000.19000.1900254,800
Mar 24, 20210.19000.19000.19000.19000.190058,400
Mar 23, 20210.19000.19000.19000.19000.190017,400
Mar 22, 20210.19000.19000.19000.19000.190017,500
Mar 19, 20210.19000.20000.19000.19000.190018,200
Mar 18, 20210.18000.19000.18000.19000.1900102,300
Mar 17, 20210.20000.20000.19000.20000.200027,000
Mar 16, 20210.20000.21000.20000.20000.200099,600
Mar 15, 20210.20000.20000.19000.19000.190056,400
Mar 12, 20210.19000.20000.19000.19000.190087,900
Mar 11, 20210.20000.20000.20000.20000.2000119,500
Mar 10, 20210.19000.19000.18000.19000.190051,900
Mar 09, 20210.20000.20000.20000.20000.200037,000
Mar 08, 20210.20000.20000.19000.20000.200035,600
Mar 05, 20210.19000.20000.19000.20000.200041,000
Mar 04, 20210.20000.21000.17000.19000.1900958,300
Mar 03, 20210.20000.20000.20000.20000.2000116,700
Mar 02, 20210.21000.21000.20000.20000.200039,800
Mar 01, 20210.20000.22000.19000.22000.2200295,600
Feb 26, 20210.22000.22000.20000.20000.2000101,300
Feb 25, 20210.21000.24000.21000.22000.2200181,300
Feb 24, 20210.21000.22000.20000.22000.2200304,700
Feb 23, 20210.22000.22000.20000.22000.2200324,000
Feb 22, 20210.25000.25000.21000.22000.2200328,000
Feb 19, 20210.24000.24000.23000.24000.240055,300
Feb 18, 20210.26000.26000.23000.24000.2400126,500
Feb 17, 20210.28000.28000.26000.26000.2600208,600
Feb 16, 20210.24000.28000.24000.26000.2600703,100
Feb 12, 20210.21000.25000.21000.25000.2500787,100
Feb 11, 20210.22000.22000.20000.20000.2000397,300
Feb 10, 20210.23000.23000.21000.22000.220013,600
Feb 09, 20210.22000.23000.21000.22000.2200225,000
Feb 08, 20210.21000.23000.21000.22000.2200637,100
Feb 05, 20210.21000.21000.21000.21000.2100101,700
Feb 04, 20210.21000.21000.19000.19000.190034,000
Feb 03, 20210.19000.21000.18000.21000.2100134,600
Feb 02, 20210.19000.20000.18000.19000.1900104,400
Feb 01, 20210.18000.19000.18000.19000.1900108,000
Jan 29, 20210.18000.18000.18000.18000.180090,000
Jan 28, 20210.20000.20000.19000.19000.1900144,200
Jan 27, 20210.22000.22000.20000.20000.2000129,400
Jan 26, 20210.21000.22000.20000.22000.2200313,700
Jan 25, 20210.22000.22000.21000.21000.210064,700
Jan 22, 20210.22000.23000.21000.21000.2100282,300
Jan 21, 20210.22000.22000.20000.20000.200064,100
Jan 20, 20210.22000.23000.22000.22000.2200335,600
Jan 19, 20210.22000.22000.21000.21000.2100109,600
Jan 18, 20210.21000.22000.21000.22000.2200116,400
Jan 15, 20210.21000.22000.21000.21000.210051,000
Jan 14, 20210.21000.21000.21000.21000.210037,000
Jan 13, 20210.21000.22000.20000.21000.2100184,200
Jan 12, 20210.21000.21000.21000.21000.210095,500
Jan 11, 20210.20000.21000.20000.21000.2100130,500
Jan 08, 20210.19000.20000.19000.19000.190095,900
Jan 07, 20210.19000.20000.19000.20000.200078,900
Jan 06, 20210.20000.20000.19000.19000.190065,000
Jan 05, 20210.19000.20000.19000.19000.190077,800
Jan 04, 20210.18000.19000.18000.18000.180019,400
Dec 31, 20200.20000.20000.18000.18000.180045,600
Dec 30, 20200.18000.19000.17000.18000.180046,300
Dec 29, 20200.20000.20000.17000.18000.1800258,800
Dec 24, 20200.19000.19000.19000.19000.190014,500
Dec 23, 20200.19000.19000.19000.19000.19005,200
Dec 22, 20200.19000.19000.19000.19000.190068,200
Dec 21, 20200.19000.19000.19000.19000.190033,000
Dec 18, 20200.19000.20000.19000.19000.190051,800
Dec 17, 20200.20000.20000.19000.19000.190082,300
Dec 16, 20200.20000.20000.20000.20000.2000123,100
Dec 15, 20200.19000.19000.18000.19000.1900251,200
Dec 14, 20200.20000.21000.18000.21000.2100204,000
Dec 11, 20200.20000.20000.19000.20000.2000166,200
Dec 10, 20200.20000.20000.20000.20000.200047,300
Dec 09, 20200.20000.22000.19000.20000.2000113,400
Dec 08, 20200.22000.22000.20000.21000.2100170,700
Dec 07, 20200.22000.22000.22000.22000.22002,800
Dec 04, 20200.23000.25000.20000.22000.2200281,500
Dec 03, 20200.22000.23000.22000.23000.2300101,900
Dec 02, 20200.21000.22000.21000.21000.210041,500
Dec 01, 20200.23000.23000.21000.21000.210076,200
Nov 30, 20200.23000.25000.23000.23000.230096,900
Nov 27, 20200.23000.23000.23000.23000.23005,200
Nov 26, 20200.23000.23000.22000.22000.220037,400
Nov 25, 20200.22000.23000.21000.23000.230091,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...