Canada markets open in 6 hours 2 minutes

Canada Carbon Inc. (CCB.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 12:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.05000.05000.05000.05000.05003,800
Jun 29, 20220.05000.05000.05000.05000.0500191,100
Jun 28, 20220.06000.06000.05000.05000.0500217,600
Jun 27, 20220.05000.05000.05000.05000.0500140,000
Jun 24, 20220.05000.05000.05000.05000.050030,300
Jun 23, 20220.05000.05000.05000.05000.05001,000
Jun 22, 20220.05000.05000.05000.05000.05004,700
Jun 21, 20220.06000.06000.06000.06000.060021,000
Jun 20, 20220.05000.06000.05000.06000.060020,500
Jun 17, 20220.05000.06000.05000.06000.060081,900
Jun 16, 20220.05000.05000.05000.05000.0500-
Jun 15, 20220.05000.05000.05000.05000.0500-
Jun 14, 20220.05000.05000.05000.05000.0500178,000
Jun 13, 20220.05000.06000.04000.06000.0600392,000
Jun 10, 20220.05000.05000.05000.05000.0500-
Jun 09, 20220.05000.05000.05000.05000.050027,100
Jun 08, 20220.05000.05000.05000.05000.050060,000
Jun 07, 20220.05000.05000.05000.05000.0500455,000
Jun 06, 20220.06000.06000.06000.06000.0600100
Jun 03, 20220.06000.06000.06000.06000.060025,000
Jun 02, 20220.06000.06000.06000.06000.060013,000
Jun 01, 20220.06000.06000.05000.06000.060093,200
May 31, 20220.06000.06000.05000.06000.060058,500
May 30, 20220.07000.07000.07000.07000.07007,900
May 27, 20220.06000.06000.06000.06000.0600400
May 26, 20220.06000.06000.06000.06000.0600-
May 25, 20220.06000.06000.06000.06000.0600-
May 24, 20220.06000.06000.06000.06000.060015,000
May 20, 20220.07000.07000.07000.07000.07002,500
May 19, 20220.06000.06000.06000.06000.060081,100
May 18, 20220.06000.06000.06000.06000.0600508,100
May 17, 20220.06000.06000.06000.06000.060088,000
May 16, 20220.06000.06000.06000.06000.0600-
May 13, 20220.06000.06000.06000.06000.060020,100
May 12, 20220.06000.06000.06000.06000.060076,000
May 11, 20220.06000.06000.06000.06000.060022,000
May 10, 20220.06000.06000.06000.06000.06002,500
May 09, 20220.06000.06000.06000.06000.060055,400
May 06, 20220.06000.06000.06000.06000.060047,800
May 05, 20220.06000.06000.06000.06000.060034,000
May 04, 20220.07000.07000.07000.07000.07007,000
May 03, 20220.06000.06000.06000.06000.060020,000
May 02, 20220.06000.06000.06000.06000.060064,100
Apr 29, 20220.06000.06000.06000.06000.060021,100
Apr 28, 20220.07000.07000.06000.06000.0600118,700
Apr 27, 20220.06000.06000.06000.06000.0600-
Apr 26, 20220.06000.06000.06000.06000.0600201,300
Apr 25, 20220.07000.07000.06000.06000.0600537,900
Apr 22, 20220.07000.07000.06000.06000.0600380,900
Apr 21, 20220.07000.07000.07000.07000.070078,900
Apr 20, 20220.07000.07000.07000.07000.0700208,300
Apr 19, 20220.07000.07000.06000.07000.070074,600
Apr 18, 20220.07000.07000.07000.07000.0700-
Apr 14, 20220.07000.07000.07000.07000.070066,000
Apr 13, 20220.07000.07000.07000.07000.070013,000
Apr 12, 20220.08000.08000.07000.07000.070064,400
Apr 11, 20220.08000.08000.08000.08000.080030,700
Apr 08, 20220.08000.08000.07000.07000.070081,300
Apr 07, 20220.08000.08000.07000.07000.070014,000
Apr 06, 20220.07000.07000.07000.07000.070018,000
Apr 05, 20220.07000.07000.07000.07000.0700148,800
Apr 04, 20220.07000.07000.07000.07000.07006,600
Apr 01, 20220.07000.07000.07000.07000.0700300
Mar 31, 20220.07000.07000.07000.07000.070012,200
Mar 30, 20220.07000.07000.07000.07000.07005,300
Mar 29, 20220.07000.07000.06000.07000.0700252,800
Mar 28, 20220.07000.07000.07000.07000.07001,400
Mar 25, 20220.07000.07000.06000.07000.070036,100
Mar 24, 20220.07000.07000.07000.07000.07009,000
Mar 23, 20220.08000.08000.07000.07000.0700141,500
Mar 22, 20220.09000.09000.07000.07000.070037,500
Mar 21, 20220.08000.09000.08000.08000.0800174,300
Mar 18, 20220.08000.08000.07000.07000.070074,200
Mar 17, 20220.07000.07000.07000.07000.0700172,000
Mar 16, 20220.07000.07000.07000.07000.07003,500
Mar 15, 20220.07000.07000.06000.06000.0600229,800
Mar 14, 20220.07000.07000.06000.06000.0600488,900
Mar 11, 20220.07000.07000.07000.07000.0700-
Mar 10, 20220.08000.08000.07000.07000.070036,100
Mar 09, 20220.07000.07000.07000.07000.0700-
Mar 08, 20220.07000.07000.07000.07000.0700112,700
Mar 07, 20220.06000.07000.06000.07000.0700214,300
Mar 04, 20220.07000.07000.07000.07000.0700235,200
Mar 03, 20220.07000.07000.07000.07000.07009,100
Mar 02, 20220.07000.07000.07000.07000.070066,800
Mar 01, 20220.07000.08000.07000.07000.070076,700
Feb 28, 20220.06000.08000.06000.07000.0700286,000
Feb 25, 20220.07000.07000.06000.06000.0600206,000
Feb 24, 20220.07000.07000.06000.07000.0700260,800
Feb 23, 20220.08000.08000.07000.07000.0700520,700
Feb 22, 20220.08000.08000.08000.08000.08007,300
Feb 18, 20220.08000.08000.08000.08000.08007,500
Feb 17, 20220.08000.08000.08000.08000.080073,900
Feb 16, 20220.08000.08000.08000.08000.080039,000
Feb 15, 20220.08000.08000.08000.08000.0800-
Feb 14, 20220.08000.08000.08000.08000.08008,000
Feb 11, 20220.08000.08000.07000.08000.080037,900
Feb 10, 20220.08000.08000.08000.08000.08001,000
Feb 09, 20220.08000.08000.08000.08000.080050,400
Feb 08, 20220.08000.08000.08000.08000.080010,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...