STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

Canada Carbon Inc. (CCB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

-0.0050

(-8.33%)

As of 01:22PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	35,000
Apr 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Apr 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,200
Apr 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	4,300
Apr 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	99,500
Apr 17, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	252,000
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	280,000
Apr 15, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	90,000
Apr 12, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	211,500
Apr 11, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	179,500
Apr 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,500
Apr 09, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	147,500
Apr 08, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	164,700
Apr 05, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	223,300
Apr 04, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	160,000
Apr 03, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	192,300
Apr 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	29,300
Apr 01, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	95,500
Mar 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
Mar 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Mar 26, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	19,000
Mar 25, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	11,300
Mar 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,100
Mar 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	94,000
Mar 20, 2024	0.0600	0.0700	0.0500	0.0600	0.0600	153,000
Mar 19, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	72,400
Mar 18, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	364,000
Mar 15, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	50,200
Mar 14, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	162,200
Mar 13, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	72,000
Mar 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	47,200
Mar 11, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	79,200
Mar 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	47,000
Mar 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	88,100
Mar 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	55,800
Mar 05, 2024	0.0500	0.0700	0.0500	0.0600	0.0600	124,800
Mar 04, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	140,900
Mar 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	73,000
Feb 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	199,200
Feb 28, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	295,000
Feb 27, 2024	0.0600	0.0700	0.0500	0.0500	0.0500	1,414,900
Feb 26, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	179,100
Feb 23, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	85,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	399,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,600
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,000
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,100
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	271,100
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,900
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	161,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	210,000
Feb 05, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	58,200
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	322,400
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 31, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	625,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,500
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	299,000
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Jan 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	7,800
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	101,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	367,400
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	116,400
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 09, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	188,000
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 04, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	47,000
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,100
Dec 29, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	350,500
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	116,000
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	296,700
Dec 22, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	51,600
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	500
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	36,700
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Dec 18, 2023	0.0400	0.0400	0.0300	0.0400	0.0400	143,300
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 13, 2023	0.0300	0.0400	0.0300	0.0400	0.0400	747,000
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Dec 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Dec 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	200,000
Dec 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Dec 01, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	829,500
Nov 30, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	45,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,874.64-137.08(-0.62%)

S&P 5005,073.30+2.75(+0.05%)

DOW38,486.04-17.65(-0.05%)

CAD/USD0.7303-0.0017(-0.24%)

CRUDE OIL82.96-0.40(-0.48%)

Bitcoin CAD88,136.30-3,087.74(-3.38%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Canada Carbon Inc. (CCB.V)

S&P/TSX
21,874.64
-137.08(-0.62%)

S&P 500
5,073.30
+2.75(+0.05%)

DOW
38,486.04
-17.65(-0.05%)

CAD/USD
0.7303
-0.0017(-0.24%)

CRUDE OIL
82.96
-0.40(-0.48%)

Bitcoin CAD
88,136.30
-3,087.74(-3.38%)