(TSX: CARB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 7.380 | 7.380 | 7.370 | 7.370 | 1,000 | -0.02(-0.27%) |
| Jun 05, 2024 | 7.390 | 0 | -0.09(-1.20%) | |||
| Jun 04, 2024 | 7.670 | 7.670 | 7.480 | 7.480 | 218 | -0.22(-2.86%) |
| Jun 03, 2024 | 7.890 | 7.890 | 7.700 | 7.700 | 400 | +0.03(+0.39%) |
| May 31, 2024 | 7.800 | 7.800 | 7.670 | 7.670 | 400 | -0.09(-1.16%) |
| May 30, 2024 | 7.760 | 7.760 | 7.760 | 7.760 | 100 | +0.08(+1.04%) |
| May 28, 2024 | 7.680 | 0 | -0.15(-1.92%) | |||
| May 27, 2024 | 7.970 | 7.970 | 7.830 | 7.830 | 1,760 | +0.06(+0.77%) |
| May 24, 2024 | 7.800 | 7.800 | 7.770 | 7.770 | 200 | -0.07(-0.89%) |
| May 23, 2024 | 7.840 | 7.840 | 7.840 | 7.840 | 340 | +0.05(+0.64%) |
| May 21, 2024 | 7.790 | 0 | +0.60(+8.34%) | |||
| May 17, 2024 | 7.190 | 0 | -0.01(-0.14%) | |||
| May 15, 2024 | 7.200 | 0 | -0.17(-2.31%) | |||
| May 10, 2024 | 7.370 | 0 | -0.11(-1.47%) | |||
| May 09, 2024 | 7.480 | 7.480 | 7.480 | 7.480 | 100 | +0.03(+0.40%) |
| May 07, 2024 | 7.450 | 0 | +0.05(+0.68%) | |||
| May 03, 2024 | 7.400 | 0 | +0.11(+1.51%) | |||
| May 02, 2024 | 7.200 | 7.490 | 7.200 | 7.290 | 962 | +0.32(+4.59%) |
| May 01, 2024 | 6.970 | 6.970 | 6.970 | 6.970 | 200 | +0.20(+2.95%) |
| Apr 29, 2024 | 6.770 | 0 | -0.22(-3.15%) | |||
| Apr 25, 2024 | 6.990 | 32 | +0.14(+2.04%) | |||
| Apr 22, 2024 | 6.850 | 0 | -0.30(-4.20%) | |||
| Apr 19, 2024 | 7.150 | 7.150 | 7.150 | 7.150 | 1,500 | -0.05(-0.69%) |
| Apr 17, 2024 | 7.200 | 0 | -0.26(-3.49%) | |||
| Apr 16, 2024 | 7.590 | 7.590 | 7.460 | 7.460 | 3,370 | +0.12(+1.63%) |
| Apr 12, 2024 | 7.340 | 30 | +0.45(+6.53%) | |||
| Apr 11, 2024 | 6.880 | 7.000 | 6.880 | 6.890 | 4,016 | +0.30(+4.55%) |
| Apr 09, 2024 | 6.590 | 0 | +0.34(+5.44%) | |||
| Apr 05, 2024 | 6.250 | 2 | +0.27(+4.52%) | |||
| Apr 03, 2024 | 5.980 | 0 | -0.27(-4.32%) | |||
| Apr 01, 2024 | 6.250 | 63 | -0.35(-5.30%) | |||
| Mar 26, 2024 | 6.600 | 0 | -0.06(-0.90%) | |||
| Mar 25, 2024 | 6.500 | 6.660 | 6.500 | 6.660 | 2,030 | +0.96(+16.84%) |
| Mar 14, 2024 | 5.700 | 0 | +0.01(+0.18%) | |||
| Mar 13, 2024 | 5.700 | 5.700 | 5.690 | 5.690 | 500 | -0.18(-3.07%) |
| Mar 12, 2024 | 5.880 | 5.880 | 5.870 | 5.870 | 600 | -0.15(-2.49%) |
| Mar 06, 2024 | 6.020 | 0 | +0.22(+3.79%) | |||
| Mar 01, 2024 | 5.800 | 82 | +0.05(+0.87%) | |||
| Feb 27, 2024 | 5.750 | 0 | +0.25(+4.55%) | |||
| Feb 26, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.07(+1.29%) |
| Feb 22, 2024 | 5.430 | 0 | -0.17(-3.04%) | |||
| Feb 20, 2024 | 5.600 | 0 | -0.31(-5.25%) | |||
| Feb 15, 2024 | 5.910 | 0 | -0.05(-0.84%) | |||
| Feb 09, 2024 | 5.960 | 3 | -0.23(-3.72%) | |||
| Feb 08, 2024 | 6.350 | 6.350 | 6.190 | 6.190 | 2,142 | -0.26(-4.03%) |
| Feb 07, 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 145 | +0.01(+0.16%) |
| Feb 06, 2024 | 6.500 | 6.500 | 6.440 | 6.440 | 1,800 | +0.10(+1.58%) |
| Jan 29, 2024 | 6.340 | 6 | -0.26(-3.94%) | |||
| Jan 24, 2024 | 6.600 | 25 | +0.18(+2.80%) | |||
| Jan 23, 2024 | 6.420 | 6.420 | 6.420 | 6.420 | 100 | -0.03(-0.47%) |
| Jan 22, 2024 | 6.680 | 6.680 | 6.220 | 6.450 | 6,108 | -0.03(-0.46%) |
| Jan 19, 2024 | 6.480 | 6.480 | 6.480 | 6.480 | 200 | -0.01(-0.15%) |
| Jan 18, 2024 | 6.490 | 6.490 | 6.490 | 6.490 | 205 | -0.20(-2.99%) |
| Jan 16, 2024 | 6.690 | 89 | -0.09(-1.33%) | |||
| Jan 15, 2024 | 6.780 | 6.780 | 6.780 | 6.780 | 169 | -0.02(-0.29%) |
| Jan 12, 2024 | 6.660 | 6.800 | 6.660 | 6.800 | 2,805 | -0.13(-1.88%) |
| Jan 11, 2024 | 7.010 | 7.050 | 6.930 | 6.930 | 10,844 | -0.21(-2.94%) |
| Jan 10, 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 10,000 | -0.25(-3.38%) |
| Jan 08, 2024 | 7.390 | 5 | -0.28(-3.65%) | |||
| Jan 05, 2024 | 7.780 | 7.780 | 7.670 | 7.670 | 1,563 | -0.18(-2.29%) |
| Jan 03, 2024 | 7.850 | 0 | -0.51(-6.10%) | |||
| Dec 27, 2023 | 8.360 | 3 | +0.19(+2.33%) | |||
| Dec 21, 2023 | 8.170 | 0 | +0.36(+4.61%) | |||
| Dec 20, 2023 | 7.550 | 7.840 | 7.550 | 7.810 | 25,200 | +0.28(+3.72%) |
| Dec 18, 2023 | 7.530 | 1 | +0.30(+4.15%) | |||
| Dec 15, 2023 | 7.280 | 7.280 | 7.230 | 7.230 | 701 | -0.07(-0.96%) |
| Dec 14, 2023 | 7.300 | 7.300 | 7.300 | 7.300 | 10,005 | -0.25(-3.31%) |
| Dec 07, 2023 | 7.550 | 1 | +0.05(+0.67%) | |||
| Dec 06, 2023 | 7.500 | 7.500 | 7.500 | 7.500 | 400 | -0.04(-0.53%) |
| Dec 05, 2023 | 7.700 | 7.710 | 7.540 | 7.540 | 3,909 | -0.16(-2.08%) |
| Dec 04, 2023 | 7.900 | 7.900 | 7.700 | 7.700 | 22,302 | +0.04(+0.52%) |
| Nov 30, 2023 | 7.660 | 1 | -0.40(-4.96%) | |||
| Nov 27, 2023 | 8.060 | 4 | -0.27(-3.24%) | |||
| Nov 23, 2023 | 8.330 | 1 | -0.06(-0.72%) | |||
| Nov 17, 2023 | 8.390 | 0 | -0.08(-0.94%) | |||
| Nov 10, 2023 | 8.470 | 1 | +0.09(+1.07%) | |||
| Nov 09, 2023 | 8.330 | 8.400 | 8.330 | 8.380 | 10,930 | +0.13(+1.58%) |
| Nov 07, 2023 | 8.250 | 0 | +0.00(+0.00%) | |||
| Nov 06, 2023 | 8.420 | 8.430 | 8.250 | 8.250 | 10,202 | -0.25(-2.94%) |
| Nov 03, 2023 | 8.500 | 8.500 | 8.500 | 8.500 | 207 | -0.11(-1.28%) |
| Nov 02, 2023 | 8.390 | 8.610 | 8.390 | 8.610 | 8,120 | -0.07(-0.81%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
