Canada Carbon Inc. (BRUZF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

0.0300

+0.0030

(+11.11%)

At close: 09:30AM EDT

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,500
May 24, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 20, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
May 17, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	6,000
May 16, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
May 15, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
May 14, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
May 13, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	6,825
May 10, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 09, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 08, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 07, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 06, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 03, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 02, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
May 01, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 30, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 29, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 26, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 25, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	5,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,787
Apr 15, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Apr 12, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Apr 11, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Apr 10, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	11,200
Apr 09, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Apr 08, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Apr 05, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Apr 04, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Apr 03, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	-
Apr 02, 2024	0.0525	0.0525	0.0525	0.0525	0.0525	500
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,213
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Mar 08, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	25,000
Mar 07, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Mar 06, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Mar 05, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Mar 04, 2024	0.0400	0.0401	0.0400	0.0401	0.0401	50,801
Mar 01, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	-
Feb 29, 2024	0.0425	0.0425	0.0425	0.0425	0.0425	10,000
Feb 28, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Feb 27, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Feb 26, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Feb 23, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	-
Feb 22, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	92,152
Feb 21, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	18,000
Feb 20, 2024	0.0296	0.0296	0.0296	0.0296	0.0296	177,881
Feb 16, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 15, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 14, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 13, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 12, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 09, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 08, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 07, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 06, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 05, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Feb 02, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	3,157
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	144,816
Jan 16, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jan 12, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jan 11, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Jan 10, 2024	0.0217	0.0217	0.0217	0.0217	0.0217	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.41(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.27(-0.30%)

CAD/USD0.7325-0.0015(-0.20%)

CRUDE OIL73.33-0.89(-1.20%)

Bitcoin CAD94,063.93-112.24(-0.12%)

Canada Carbon Inc. (BRUZF)

S&P/TSX
22,116.69
-152.41(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.27(-0.30%)

CAD/USD
0.7325
-0.0015(-0.20%)

CRUDE OIL
73.33
-0.89(-1.20%)

Bitcoin CAD
94,063.93
-112.24(-0.12%)