Canada Carbon Inc. (CCB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0450

-0.0050

(-10.00%)

At close: 03:05PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0500	0.0500	0.0400	0.0500	0.0500	573,000
Feb 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	7,000
Jan 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	44,000
Jan 30, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	988,000
Jan 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	50,300
Jan 26, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	20,500
Jan 25, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	310,300
Jan 24, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	197,000
Jan 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 20, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	2,700
Jan 19, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	15,000
Jan 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	36,000
Jan 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	52,000
Jan 16, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	42,100
Jan 13, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	75,500
Jan 12, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	41,600
Jan 11, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	904,100
Jan 10, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	170,300
Jan 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	839,000
Jan 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	310,100
Jan 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Jan 04, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	104,600
Jan 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	300
Dec 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	9,600
Dec 29, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	107,000
Dec 28, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	-
Dec 23, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	31,500
Dec 22, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	30,000
Dec 21, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	2,000
Dec 20, 2022	0.0800	0.0800	0.0700	0.0700	0.0700	20,000
Dec 19, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	108,300
Dec 16, 2022	0.0800	0.0900	0.0800	0.0900	0.0900	64,000
Dec 15, 2022	0.0900	0.0900	0.0900	0.0900	0.0900	1,600
Dec 14, 2022	0.0900	0.0900	0.0900	0.0900	0.0900	33,300
Dec 13, 2022	0.0900	0.0900	0.0800	0.0800	0.0800	26,000
Dec 12, 2022	0.0900	0.0900	0.0800	0.0800	0.0800	28,000
Dec 09, 2022	0.0800	0.0900	0.0800	0.0800	0.0800	103,200
Dec 08, 2022	0.0900	0.1000	0.0700	0.0900	0.0900	721,200
Dec 07, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	10,000
Dec 06, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	62,600
Dec 05, 2022	0.0800	0.0800	0.0600	0.0700	0.0700	36,800
Dec 02, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	52,100
Dec 01, 2022	0.0700	0.0800	0.0700	0.0700	0.0700	83,000
Nov 30, 2022	0.0700	0.0800	0.0700	0.0700	0.0700	98,200
Nov 29, 2022	0.0700	0.0800	0.0700	0.0800	0.0800	105,100
Nov 28, 2022	0.0700	0.0800	0.0700	0.0700	0.0700	332,100
Nov 25, 2022	0.0700	0.0800	0.0600	0.0700	0.0700	89,000
Nov 24, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	10,100
Nov 23, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	108,000
Nov 22, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Nov 21, 2022	0.0700	0.0800	0.0700	0.0700	0.0700	236,700
Nov 18, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,200
Nov 17, 2022	0.0600	0.0700	0.0600	0.0700	0.0700	882,400
Nov 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	27,400
Nov 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	46,700
Nov 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	69,000
Nov 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	25,500
Nov 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	164,000
Nov 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Nov 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	26,500
Nov 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	55,000
Nov 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	5,600
Nov 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Oct 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	220,000
Oct 28, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	50,800
Oct 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	63,000
Oct 24, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	168,500
Oct 21, 2022	0.0400	0.0600	0.0400	0.0600	0.0600	54,000
Oct 20, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	29,000
Oct 19, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	27,000
Oct 18, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Oct 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	207,100
Oct 14, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	37,100
Oct 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Oct 12, 2022	0.0400	0.0500	0.0400	0.0400	0.0400	46,000
Oct 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	15,500
Oct 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	246,000
Oct 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,600
Oct 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	372,900
Oct 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,900
Sept 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Sept 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sept 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	199,000
Sept 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	34,500
Sept 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Sept 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	500
Sept 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	145,000
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	247,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,318.73-228.53(-0.72%)

Canada Carbon Inc. (CCB.V)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,318.73
-228.53(-0.72%)