Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.05000.05000.04000.05000.0500573,000
Feb 02, 20230.05000.05000.05000.05000.0500-
Feb 01, 20230.05000.05000.05000.05000.05007,000
Jan 31, 20230.05000.05000.05000.05000.050044,000
Jan 30, 20230.06000.06000.05000.05000.0500988,000
Jan 27, 20230.06000.06000.06000.06000.060050,300
Jan 26, 20230.05000.05000.05000.05000.050020,500
Jan 25, 20230.06000.06000.05000.05000.0500310,300
Jan 24, 20230.06000.06000.05000.06000.0600197,000
Jan 23, 20230.06000.06000.06000.06000.0600-
Jan 20, 20230.06000.06000.06000.06000.06002,700
Jan 19, 20230.06000.06000.05000.05000.050015,000
Jan 18, 20230.06000.06000.06000.06000.060036,000
Jan 17, 20230.06000.06000.06000.06000.060052,000
Jan 16, 20230.06000.06000.06000.06000.060042,100
Jan 13, 20230.07000.07000.06000.06000.060075,500
Jan 12, 20230.06000.06000.06000.06000.060041,600
Jan 11, 20230.06000.07000.06000.06000.0600904,100
Jan 10, 20230.06000.06000.06000.06000.0600170,300
Jan 09, 20230.06000.06000.06000.06000.0600839,000
Jan 06, 20230.06000.06000.06000.06000.0600310,100
Jan 05, 20230.06000.06000.06000.06000.060015,000
Jan 04, 20230.06000.06000.06000.06000.0600104,600
Jan 03, 20230.06000.06000.06000.06000.0600300
Dec 30, 20220.06000.06000.06000.06000.06009,600
Dec 29, 20220.07000.07000.06000.06000.0600107,000
Dec 28, 20220.07000.07000.07000.07000.0700-
Dec 23, 20220.07000.07000.07000.07000.070031,500
Dec 22, 20220.08000.08000.08000.08000.080030,000
Dec 21, 20220.08000.08000.08000.08000.08002,000
Dec 20, 20220.08000.08000.07000.07000.070020,000
Dec 19, 20220.07000.07000.07000.07000.0700108,300
Dec 16, 20220.08000.09000.08000.09000.090064,000
Dec 15, 20220.09000.09000.09000.09000.09001,600
Dec 14, 20220.09000.09000.09000.09000.090033,300
Dec 13, 20220.09000.09000.08000.08000.080026,000
Dec 12, 20220.09000.09000.08000.08000.080028,000
Dec 09, 20220.08000.09000.08000.08000.0800103,200
Dec 08, 20220.09000.10000.07000.09000.0900721,200
Dec 07, 20220.07000.07000.07000.07000.070010,000
Dec 06, 20220.07000.07000.07000.07000.070062,600
Dec 05, 20220.08000.08000.06000.07000.070036,800
Dec 02, 20220.07000.08000.07000.08000.080052,100
Dec 01, 20220.07000.08000.07000.07000.070083,000
Nov 30, 20220.07000.08000.07000.07000.070098,200
Nov 29, 20220.07000.08000.07000.08000.0800105,100
Nov 28, 20220.07000.08000.07000.07000.0700332,100
Nov 25, 20220.07000.08000.06000.07000.070089,000
Nov 24, 20220.07000.07000.07000.07000.070010,100
Nov 23, 20220.07000.07000.07000.07000.0700108,000
Nov 22, 20220.07000.07000.07000.07000.07005,000
Nov 21, 20220.07000.08000.07000.07000.0700236,700
Nov 18, 20220.07000.07000.07000.07000.07001,200
Nov 17, 20220.06000.07000.06000.07000.0700882,400
Nov 16, 20220.06000.06000.06000.06000.060027,400
Nov 15, 20220.05000.05000.05000.05000.0500-
Nov 14, 20220.05000.05000.05000.05000.050046,700
Nov 11, 20220.05000.05000.05000.05000.0500-
Nov 10, 20220.05000.05000.05000.05000.050069,000
Nov 09, 20220.06000.06000.06000.06000.060025,500
Nov 08, 20220.05000.05000.05000.05000.0500164,000
Nov 07, 20220.05000.05000.05000.05000.050050,000
Nov 04, 20220.05000.05000.05000.05000.050026,500
Nov 03, 20220.05000.05000.05000.05000.050055,000
Nov 02, 20220.05000.05000.05000.05000.05005,600
Nov 01, 20220.05000.05000.05000.05000.05003,000
Oct 31, 20220.05000.05000.05000.05000.0500220,000
Oct 28, 20220.05000.05000.05000.05000.0500-
Oct 27, 20220.05000.05000.05000.05000.050050,800
Oct 26, 20220.05000.05000.05000.05000.0500-
Oct 25, 20220.05000.05000.05000.05000.050063,000
Oct 24, 20220.06000.06000.05000.05000.0500168,500
Oct 21, 20220.04000.06000.04000.06000.060054,000
Oct 20, 20220.06000.06000.05000.05000.050029,000
Oct 19, 20220.05000.06000.05000.05000.050027,000
Oct 18, 20220.05000.05000.05000.05000.050013,000
Oct 17, 20220.05000.05000.05000.05000.0500207,100
Oct 14, 20220.04000.05000.04000.05000.050037,100
Oct 13, 20220.05000.05000.05000.05000.050010,000
Oct 12, 20220.04000.05000.04000.04000.040046,000
Oct 11, 20220.04000.04000.04000.04000.040015,500
Oct 07, 20220.04000.04000.04000.04000.0400246,000
Oct 06, 20220.04000.04000.04000.04000.0400-
Oct 05, 20220.04000.04000.04000.04000.04007,600
Oct 04, 20220.04000.04000.04000.04000.0400372,900
Oct 03, 20220.04000.04000.04000.04000.04004,900
Sept 30, 20220.04000.04000.04000.04000.040040,000
Sept 29, 20220.04000.04000.04000.04000.040010,000
Sept 28, 20220.04000.04000.04000.04000.0400-
Sept 27, 20220.04000.04000.04000.04000.0400199,000
Sept 26, 20220.04000.04000.04000.04000.040034,500
Sept 23, 20220.04000.04000.04000.04000.0400-
Sept 22, 20220.04000.04000.04000.04000.0400-
Sept 21, 20220.04000.04000.04000.04000.040036,000
Sept 20, 20220.04000.04000.04000.04000.0400-
Sept 19, 20220.04000.04000.04000.04000.0400500
Sept 16, 20220.04000.04000.04000.04000.040025,000
Sept 15, 20220.04000.04000.04000.04000.0400145,000
Sept 14, 20220.04000.04000.04000.04000.0400-
Sept 13, 20220.04000.04000.04000.04000.0400247,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...