Canada markets closed

Canada Carbon Inc. (CCB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:36PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.04000.04000.04000.04000.040049,000
Jun 20, 20240.03000.04000.03000.04000.040030,000
Jun 19, 20240.04000.04000.03000.03000.0300123,000
Jun 18, 20240.04000.04000.04000.04000.040050,000
Jun 17, 20240.04000.04000.04000.04000.04005,500
Jun 14, 20240.03000.04000.03000.04000.0400447,000
Jun 13, 20240.03000.03000.03000.03000.0300117,500
Jun 12, 20240.03000.03000.03000.03000.0300712,000
Jun 11, 20240.04000.04000.04000.04000.040019,100
Jun 10, 20240.04000.04000.04000.04000.0400263,400
Jun 07, 20240.04000.04000.03000.03000.0300720,100
Jun 06, 20240.04000.04000.04000.04000.0400-
Jun 05, 20240.04000.04000.03000.04000.040065,800
Jun 04, 20240.04000.04000.04000.04000.040080,400
Jun 03, 20240.04000.04000.04000.04000.0400126,100
May 31, 20240.04000.04000.04000.04000.0400224,900
May 30, 20240.04000.04000.04000.04000.04002,200
May 29, 20240.04000.04000.04000.04000.0400-
May 28, 20240.04000.04000.04000.04000.040095,400
May 27, 20240.04000.04000.04000.04000.040051,000
May 24, 20240.03000.03000.03000.03000.03005,000
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.04002,100
May 21, 20240.04000.04000.04000.04000.040040,700
May 17, 20240.04000.04000.04000.04000.0400162,100
May 16, 20240.04000.04000.04000.04000.0400435,000
May 15, 20240.05000.05000.05000.05000.0500-
May 14, 20240.04000.05000.04000.05000.050077,000
May 13, 20240.05000.05000.04000.05000.0500191,200
May 10, 20240.05000.05000.05000.05000.05002,000
May 09, 20240.05000.05000.05000.05000.0500-
May 08, 20240.05000.05000.05000.05000.050065,100
May 07, 20240.05000.05000.05000.05000.050053,000
May 06, 20240.05000.05000.05000.05000.050029,100
May 03, 20240.05000.05000.05000.05000.0500-
May 02, 20240.05000.05000.05000.05000.0500-
May 01, 20240.05000.05000.05000.05000.0500-
Apr 30, 20240.05000.05000.05000.05000.050025,700
Apr 29, 20240.05000.05000.05000.05000.0500116,000
Apr 26, 20240.06000.06000.06000.06000.060048,100
Apr 25, 20240.05000.06000.05000.06000.06005,100
Apr 24, 20240.06000.06000.06000.06000.060035,000
Apr 23, 20240.06000.06000.06000.06000.0600-
Apr 22, 20240.06000.06000.06000.06000.060065,200
Apr 19, 20240.06000.06000.06000.06000.06004,300
Apr 18, 20240.06000.06000.06000.06000.060099,500
Apr 17, 20240.06000.06000.05000.05000.0500252,000
Apr 16, 20240.06000.06000.06000.06000.0600280,000
Apr 15, 20240.06000.06000.06000.06000.060090,000
Apr 12, 20240.07000.07000.06000.06000.0600211,500
Apr 11, 20240.06000.07000.06000.06000.0600179,500
Apr 10, 20240.06000.06000.06000.06000.060016,500
Apr 09, 20240.06000.07000.06000.07000.0700147,500
Apr 08, 20240.06000.07000.06000.06000.0600164,700
Apr 05, 20240.07000.07000.06000.06000.0600223,300
Apr 04, 20240.06000.07000.06000.06000.0600160,000
Apr 03, 20240.07000.07000.06000.06000.0600192,300
Apr 02, 20240.06000.06000.06000.06000.060029,300
Apr 01, 20240.05000.06000.05000.06000.060095,500
Mar 28, 20240.06000.06000.06000.06000.0600500
Mar 27, 20240.06000.06000.06000.06000.06008,000
Mar 26, 20240.06000.06000.05000.06000.060019,000
Mar 25, 20240.05000.06000.05000.06000.060011,300
Mar 22, 20240.06000.06000.06000.06000.060013,100
Mar 21, 20240.05000.05000.05000.05000.050094,000
Mar 20, 20240.06000.07000.05000.06000.0600153,000
Mar 19, 20240.06000.07000.06000.07000.070072,400
Mar 18, 20240.06000.07000.06000.07000.0700364,000
Mar 15, 20240.05000.06000.05000.05000.050050,200
Mar 14, 20240.05000.06000.05000.06000.0600162,200
Mar 13, 20240.06000.06000.05000.05000.050072,000
Mar 12, 20240.06000.06000.06000.06000.060047,200
Mar 11, 20240.05000.06000.05000.06000.060079,200
Mar 08, 20240.06000.06000.06000.06000.060047,000
Mar 07, 20240.06000.06000.06000.06000.060088,100
Mar 06, 20240.06000.06000.06000.06000.060055,800
Mar 05, 20240.05000.07000.05000.06000.0600124,800
Mar 04, 20240.06000.06000.05000.05000.0500140,900
Mar 01, 20240.06000.06000.06000.06000.060073,000
Feb 29, 20240.06000.06000.06000.06000.0600199,200
Feb 28, 20240.06000.07000.06000.06000.0600295,000
Feb 27, 20240.06000.07000.05000.05000.05001,414,900
Feb 26, 20240.06000.06000.05000.06000.0600179,100
Feb 23, 20240.06000.06000.05000.06000.060085,000
Feb 22, 20240.04000.04000.04000.04000.0400399,000
Feb 21, 20240.04000.04000.04000.04000.040017,000
Feb 20, 20240.04000.04000.04000.04000.040053,600
Feb 16, 20240.04000.04000.04000.04000.040044,000
Feb 15, 20240.03000.03000.03000.03000.030025,000
Feb 14, 20240.04000.04000.04000.04000.0400-
Feb 13, 20240.04000.04000.04000.04000.040040,100
Feb 12, 20240.04000.04000.04000.04000.0400271,100
Feb 09, 20240.04000.04000.04000.04000.040041,900
Feb 08, 20240.04000.04000.04000.04000.0400161,000
Feb 07, 20240.04000.04000.04000.04000.040027,000
Feb 06, 20240.03000.03000.03000.03000.0300210,000
Feb 05, 20240.03000.04000.03000.04000.040058,200
Feb 02, 20240.03000.03000.03000.03000.0300322,400
Feb 01, 20240.04000.04000.04000.04000.0400-
Jan 31, 20240.03000.04000.03000.04000.0400625,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...