Canada Markets open in 4 hrs 48 mins

Canada Carbon Inc. (CCB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 03:08PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 20220.08000.08000.08000.08000.080072,900
Jan. 19, 20220.08000.08000.08000.08000.0800147,800
Jan. 18, 20220.09000.09000.08000.08000.0800423,200
Jan. 17, 20220.09000.09000.09000.09000.0900110,100
Jan. 14, 20220.09000.09000.09000.09000.090029,700
Jan. 13, 20220.09000.09000.09000.09000.090068,300
Jan. 12, 20220.09000.10000.09000.09000.0900676,700
Jan. 11, 20220.09000.09000.08000.08000.0800855,100
Jan. 10, 20220.09000.09000.08000.08000.08004,000
Jan. 07, 20220.09000.09000.08000.09000.090071,700
Jan. 06, 20220.09000.09000.09000.09000.090022,300
Jan. 05, 20220.08000.08000.08000.08000.08005,100
Jan. 04, 20220.08000.08000.08000.08000.080073,400
Dec. 31, 20210.08000.08000.08000.08000.08001,000
Dec. 30, 20210.09000.09000.08000.08000.080022,600
Dec. 29, 20210.09000.09000.08000.08000.0800198,100
Dec. 24, 20210.08000.08000.08000.08000.0800500
Dec. 23, 20210.09000.09000.08000.08000.080079,200
Dec. 22, 20210.09000.09000.09000.09000.090041,700
Dec. 21, 20210.09000.09000.09000.09000.09001,000
Dec. 20, 20210.08000.08000.08000.08000.08004,400
Dec. 17, 20210.09000.09000.09000.09000.090023,000
Dec. 16, 20210.09000.09000.09000.09000.090010,800
Dec. 15, 20210.09000.09000.09000.09000.090064,000
Dec. 14, 20210.09000.09000.08000.08000.080045,900
Dec. 13, 20210.09000.09000.09000.09000.090084,900
Dec. 10, 20210.09000.09000.09000.09000.0900115,100
Dec. 09, 20210.08000.09000.08000.08000.0800557,600
Dec. 08, 20210.07000.08000.07000.08000.0800502,100
Dec. 07, 20210.07000.07000.07000.07000.070090,900
Dec. 06, 20210.08000.08000.07000.07000.0700277,000
Dec. 03, 20210.07000.07000.07000.07000.07005,000
Dec. 02, 20210.08000.08000.08000.08000.08007,300
Dec. 01, 20210.08000.08000.08000.08000.080075,500
Nov. 30, 20210.08000.08000.08000.08000.080032,000
Nov. 29, 20210.08000.08000.07000.08000.080041,500
Nov. 26, 20210.08000.08000.07000.07000.070098,100
Nov. 25, 20210.08000.08000.08000.08000.0800240,000
Nov. 24, 20210.08000.08000.07000.07000.070042,200
Nov. 23, 20210.08000.08000.08000.08000.08001,000
Nov. 22, 20210.08000.08000.07000.07000.070083,000
Nov. 19, 20210.07000.07000.07000.07000.0700-
Nov. 18, 20210.07000.08000.07000.07000.0700151,500
Nov. 17, 20210.08000.08000.08000.08000.080021,900
Nov. 16, 20210.08000.08000.07000.07000.0700117,900
Nov. 15, 20210.08000.08000.08000.08000.080099,500
Nov. 12, 20210.08000.08000.08000.08000.080080,000
Nov. 11, 20210.08000.08000.08000.08000.080047,000
Nov. 10, 20210.09000.09000.08000.08000.080049,100
Nov. 09, 20210.08000.08000.08000.08000.080084,300
Nov. 08, 20210.09000.09000.08000.08000.080060,200
Nov. 05, 20210.09000.09000.08000.08000.0800138,000
Nov. 04, 20210.08000.08000.08000.08000.080075,100
Nov. 03, 20210.09000.09000.08000.08000.0800596,000
Nov. 02, 20210.09000.09000.09000.09000.0900138,100
Nov. 01, 20210.10000.10000.10000.10000.100059,400
Oct. 29, 20210.11000.11000.09000.09000.090046,800
Oct. 28, 20210.10000.11000.10000.10000.100016,800
Oct. 27, 20210.11000.11000.10000.11000.110071,000
Oct. 26, 20210.09000.11000.09000.10000.1000172,100
Oct. 25, 20210.08000.08000.08000.08000.080032,000
Oct. 22, 20210.08000.09000.08000.08000.080073,300
Oct. 21, 20210.09000.09000.08000.08000.0800156,000
Oct. 20, 20210.09000.09000.08000.08000.080072,700
Oct. 19, 20210.09000.09000.09000.09000.090038,000
Oct. 18, 20210.08000.08000.08000.08000.080012,000
Oct. 15, 20210.08000.08000.08000.08000.080034,000
Oct. 14, 20210.08000.09000.08000.08000.0800175,300
Oct. 13, 20210.08000.08000.07000.08000.0800652,000
Oct. 12, 20210.09000.09000.08000.08000.0800159,800
Oct. 08, 20210.08000.08000.08000.08000.080045,100
Oct. 07, 20210.08000.09000.08000.09000.090082,600
Oct. 06, 20210.08000.08000.08000.08000.080054,000
Oct. 05, 20210.09000.09000.09000.09000.09002,200
Oct. 04, 20210.08000.09000.08000.08000.0800130,500
Oct. 01, 20210.09000.09000.09000.09000.090010,500
Sep. 30, 20210.09000.09000.08000.09000.090049,600
Sep. 29, 20210.10000.10000.09000.09000.0900180,500
Sep. 28, 20210.10000.10000.10000.10000.100079,100
Sep. 27, 20210.10000.10000.10000.10000.10002,000
Sep. 24, 20210.10000.10000.10000.10000.100017,000
Sep. 23, 20210.10000.10000.10000.10000.100014,000
Sep. 22, 20210.10000.10000.10000.10000.100018,500
Sep. 21, 20210.10000.10000.10000.10000.100039,100
Sep. 20, 20210.10000.10000.10000.10000.1000-
Sep. 17, 20210.10000.11000.10000.10000.100072,200
Sep. 16, 20210.10000.10000.10000.10000.100020,800
Sep. 15, 20210.10000.10000.10000.10000.10001,800
Sep. 14, 20210.10000.10000.10000.10000.100032,000
Sep. 13, 20210.10000.11000.10000.10000.100095,000
Sep. 10, 20210.11000.11000.10000.10000.100011,600
Sep. 09, 20210.10000.10000.10000.10000.100044,000
Sep. 08, 20210.10000.10000.10000.10000.1000-
Sep. 07, 20210.10000.10000.10000.10000.100055,000
Sep. 03, 20210.10000.11000.10000.11000.110025,000
Sep. 02, 20210.10000.10000.10000.10000.1000149,900
Sep. 01, 20210.10000.10000.10000.10000.100011,000
Aug. 31, 20210.10000.10000.09000.10000.100022,000
Aug. 30, 20210.10000.10000.09000.10000.1000155,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...