Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe CA - Delayed Quote CAD

Carbon Streaming Corporation (NETZ.NE)

Compare
0.4300
0.0000
(0.00%)
At close: April 16 at 6:30:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.43000.43000.43000.43000.4300-
Apr 16, 20250.43000.43000.43000.43000.4300500
Apr 15, 20250.41500.42500.41500.42500.42501,500
Apr 14, 20250.44000.45000.44000.44000.440019,350
Apr 11, 20250.43000.43500.41500.43500.435065,892
Apr 10, 20250.44000.44000.43000.43000.430023,130
Apr 9, 20250.43000.45000.43000.44000.440024,050
Apr 8, 20250.44500.44500.43000.43000.430019,830
Apr 7, 20250.43000.43500.43000.43500.435022,126
Apr 4, 20250.46500.46500.43000.43000.430028,215
Apr 3, 20250.45000.45500.42500.42500.425029,080
Apr 2, 20250.45000.45000.42500.45000.450015,200
Apr 1, 20250.42500.42500.42500.42500.425022,000
Mar 31, 20250.43000.43000.42500.42500.42503,700
Mar 28, 20250.43000.43000.43000.43000.43001,360
Mar 27, 20250.42500.46500.42500.46500.465019,215
Mar 26, 20250.42500.45000.41000.45000.4500177,600
Mar 25, 20250.42000.44000.41000.44000.44005,300
Mar 24, 20250.45000.45000.45000.45000.45002,070
Mar 21, 20250.45000.45000.45000.45000.4500-
Mar 20, 20250.45000.45000.41500.45000.450015,740
Mar 19, 20250.42500.42500.42000.42000.42008,900
Mar 18, 20250.45000.45000.45000.45000.45001,500
Mar 17, 20250.44000.44000.44000.44000.44007,550
Mar 14, 20250.42500.42500.42000.42000.420041,700
Mar 13, 20250.42500.42500.42500.42500.425010,995
Mar 12, 20250.43000.44000.42500.42500.425018,600
Mar 11, 20250.43500.43500.42500.42500.425010,565
Mar 10, 20250.42000.43500.42000.43500.435017,611
Mar 7, 20250.42500.42500.42000.42000.42001,000
Mar 6, 20250.41000.46000.41000.42000.420039,000
Mar 5, 20250.43500.45000.40500.40500.4050828,705
Mar 4, 20250.46500.46500.46500.46500.4650-
Mar 3, 20250.46500.46500.46500.46500.4650-
Feb 28, 20250.46500.47000.46500.46500.46509,825
Feb 27, 20250.46500.47500.46500.47500.475016,105
Feb 26, 20250.48000.48000.46000.46500.465043,295
Feb 25, 20250.52000.52000.47500.48000.48008,861
Feb 24, 20250.50000.52000.50000.52000.520010,795
Feb 21, 20250.48000.48000.48000.48000.48001,100
Feb 20, 20250.49000.50000.48000.48000.48003,504
Feb 19, 20250.47500.47500.47500.47500.47505,804
Feb 18, 20250.46000.53000.46000.53000.530012,563
Feb 14, 20250.47500.48000.46000.47000.4700152,206
Feb 13, 20250.47500.51000.47500.51000.51003,315
Feb 12, 20250.49000.49000.49000.49000.4900-
Feb 11, 20250.48000.49000.47500.49000.490018,790
Feb 10, 20250.50000.50000.48000.48000.480019,204
Feb 7, 20250.49000.49500.49000.49500.49501,135
Feb 6, 20250.48500.48500.48500.48500.48502,700
Feb 5, 20250.56000.56000.56000.56000.56002,688
Feb 4, 20250.49500.51000.49000.49000.490018,580
Feb 3, 20250.49000.51000.49000.49500.495071,465
Jan 31, 20250.49000.49500.49000.49500.4950505
Jan 30, 20250.49000.49000.49000.49000.49003,500
Jan 29, 20250.51000.51000.49000.49000.49002,000
Jan 28, 20250.51000.54000.51000.51000.51008,870
Jan 27, 20250.51000.52000.50000.50000.500011,275
Jan 24, 20250.51000.51000.50000.50000.50006,375
Jan 23, 20250.51000.51000.51000.51000.51001,502
Jan 22, 20250.52000.57000.51000.51000.510015,140
Jan 21, 20250.54000.55000.52000.52000.520043,955
Jan 20, 20250.53000.53000.53000.53000.5300-
Jan 17, 20250.55000.55000.53000.53000.530019,496
Jan 16, 20250.60000.60000.56000.56000.56009,998
Jan 15, 20250.62000.62000.62000.62000.6200962
Jan 14, 20250.62000.62000.62000.62000.62002,773
Jan 13, 20250.57000.57000.57000.59000.5900526
Jan 10, 20250.54000.55000.52000.55000.550069,075
Jan 9, 20250.53000.53000.52000.52000.52004,178
Jan 8, 20250.54000.59000.52000.54000.5400254,600
Jan 7, 20250.52000.54000.52000.52000.520021,550
Jan 6, 20250.52000.52000.52000.52000.520027,400
Jan 3, 20250.51000.53000.51000.53000.530015,700
Jan 2, 20250.49000.54000.49000.54000.540039,440
Dec 31, 20240.53000.53000.50000.50000.500075,190
Dec 30, 20240.51000.53000.49000.53000.530056,713
Dec 27, 20240.49000.55000.49000.55000.5500333,619
Dec 24, 20240.51000.55000.51000.52000.520039,641
Dec 23, 20240.47000.49000.47000.49000.490022,554
Dec 20, 20240.45000.51000.45000.51000.51001,000
Dec 19, 20240.48000.48000.47000.47000.4700115,818
Dec 18, 20240.48500.48500.48000.48000.48002,600
Dec 17, 20240.48500.50000.48000.50000.500029,010
Dec 16, 20240.48500.49500.48500.48500.485043,512
Dec 13, 20240.50000.50000.48500.50000.500079,000
Dec 12, 20240.51000.53000.48000.48500.485056,208
Dec 11, 20240.50000.55000.50000.55000.550048,033
Dec 10, 20240.48000.50000.48000.50000.50005,900
Dec 9, 20240.48000.51000.48000.48000.480038,465
Dec 6, 20240.48000.51000.48000.51000.51007,300
Dec 5, 20240.48500.50000.48500.48500.485011,985
Dec 4, 20240.48500.48500.48500.48500.4850831
Dec 3, 20240.52000.52000.48000.50000.500010,940
Dec 2, 20240.49000.49000.48000.48000.480086,525
Nov 29, 20240.49000.59000.48000.49000.490033,743
Nov 28, 20240.48000.59000.48000.50000.50008,550
Nov 27, 20240.49000.50000.48000.48000.480019,935
Nov 26, 20240.44000.47000.42000.47000.470094,230
Nov 25, 20240.42000.42500.41000.42500.4250350,765
Nov 22, 20240.45000.50000.42000.42000.4200310,864
Nov 21, 20240.42000.42000.42000.42000.4200101,900
Nov 20, 20240.43000.44000.42000.42000.420087,688
Nov 19, 20240.42000.42000.42000.42000.420065,510
Nov 18, 20240.45500.45500.45500.45500.4550-
Nov 15, 20240.45500.45500.41000.45500.45505,186
Nov 14, 20240.45500.45500.41000.41000.410029,020
Nov 13, 20240.44500.44500.40000.40000.4000184,342
Nov 12, 20240.42500.45500.42500.44000.440024,496
Nov 11, 20240.44500.45000.42000.42000.4200160,833
Nov 8, 20240.45500.45500.44000.45500.455014,563
Nov 7, 20240.45500.45500.45500.45500.455029,540
Nov 6, 20240.45500.45500.45500.45500.455011,045
Nov 5, 20240.44000.50000.44000.47500.475013,694
Nov 4, 20240.48000.48000.44500.45000.450033,779
Nov 1, 20240.45000.47000.42000.42000.420018,450
Oct 31, 20240.46000.46000.45000.45000.45005,985
Oct 30, 20240.45500.46000.45000.45000.45007,500
Oct 29, 20240.45500.45500.45000.45000.45008,060
Oct 28, 20240.47500.47500.45000.45000.450016,329
Oct 25, 20240.49000.49000.46000.46000.460051,517
Oct 24, 20240.48500.50000.48500.50000.500011,000
Oct 23, 20240.46500.48000.45000.46000.460099,031
Oct 22, 20240.51000.51000.46000.46000.460021,440
Oct 21, 20240.50000.51000.50000.51000.510010,125
Oct 18, 20240.53000.53000.46000.50000.50004,340
Oct 17, 20240.48500.50000.46000.50000.5000113,776
Oct 16, 20240.49000.50000.49000.50000.500014,180
Oct 15, 20240.49000.51000.49000.51000.51008,422
Oct 11, 20240.52000.52000.49000.51000.510073,300
Oct 10, 20240.49000.53000.49000.50000.500017,902
Oct 9, 20240.54000.54000.54000.54000.54001,070
Oct 8, 20240.52000.52000.50000.50000.500082,702
Oct 7, 20240.54000.54000.52000.52000.520015,000
Oct 4, 20240.53000.53000.53000.53000.53003,200
Oct 3, 20240.54000.54000.53000.54000.540012,151
Oct 2, 20240.53000.53000.53000.53000.530080,584
Oct 1, 20240.53000.53000.53000.53000.53001,361
Sep 30, 20240.62000.62000.54000.54000.54003,366
Sep 27, 20240.54000.54000.54000.54000.540013,200
Sep 26, 20240.57000.57000.54000.54000.540012,799
Sep 25, 20240.54000.54000.54000.54000.5400-
Sep 24, 20240.55000.57000.54000.54000.54005,143
Sep 23, 20240.57000.57000.52000.52000.52008,700
Sep 20, 20240.57000.57000.57000.57000.5700500
Sep 19, 20240.57000.57000.57000.57000.57002,758
Sep 18, 20240.57000.57000.57000.57000.5700500
Sep 17, 20240.60000.60000.57000.57000.57004,900
Sep 16, 20240.57000.61000.57000.59000.59009,255
Sep 13, 20240.64000.64000.57000.60000.600013,519
Sep 12, 20240.62000.62000.62000.60000.6000963
Sep 11, 20240.62000.62000.62000.62000.6200620
Sep 10, 20240.64000.64000.64000.64000.6400-
Sep 9, 20240.61000.64000.61000.64000.64003,200
Sep 6, 20240.57000.57000.57000.57000.5700-
Sep 5, 20240.57000.57000.57000.57000.5700800
Sep 4, 20240.57000.57000.57000.57000.5700-
Sep 3, 20240.57000.57000.57000.57000.570017,470
Aug 30, 20240.57000.57000.57000.57000.5700-
Aug 29, 20240.61000.61000.57000.57000.57001,840
Aug 28, 20240.58000.59000.57000.57000.5700102,500
Aug 27, 20240.57000.59000.57000.58000.580052,660
Aug 26, 20240.60000.60000.59000.59000.590056,002
Aug 23, 20240.60000.60000.60000.60000.600015,300
Aug 22, 20240.61000.61000.60000.60000.600032,950
Aug 21, 20240.65000.65000.61000.61000.610016,500
Aug 20, 20240.63000.63000.60000.60000.600027,475
Aug 19, 20240.69000.71000.67000.67000.670014,646
Aug 16, 20240.75000.80000.71000.71000.710011,138
Aug 15, 20240.76000.77000.75000.75000.750098,120
Aug 14, 20240.80000.80000.76000.76000.760022,467
Aug 13, 20240.82000.84000.80000.80000.8000127,141
Aug 12, 20240.80000.85000.80000.85000.850012,576
Aug 9, 20240.80000.80000.80000.80000.8000-
Aug 8, 20240.85000.85000.80000.80000.800011,322
Aug 7, 20240.90000.91000.90000.91000.910035,770
Aug 6, 20240.81000.85000.80000.82000.820062,890
Aug 2, 20240.90000.90000.81000.81000.810032,488
Aug 1, 20240.90000.90000.90000.90000.90001,800
Jul 31, 20240.85000.90000.82000.90000.900035,950
Jul 30, 20240.85000.85000.85000.85000.8500-
Jul 29, 20240.88000.88000.85000.85000.85004,820
Jul 26, 20240.92000.92000.88000.88000.880027,198
Jul 25, 20240.90000.92000.90000.92000.92004,000
Jul 24, 20240.88000.90000.88000.90000.90001,000
Jul 23, 20240.91000.91000.91000.91000.9100800
Jul 22, 20240.91000.91000.88000.88000.880012,700
Jul 19, 20240.88000.88000.88000.88000.8800892
Jul 18, 20240.91000.91000.85000.85000.85001,500
Jul 17, 20240.91000.91000.91000.91000.91001,500
Jul 16, 20240.91000.91000.89000.91000.91009,400
Jul 15, 20240.91000.91000.91000.91000.9100-
Jul 12, 20240.91000.91000.91000.91000.910047,940
Jul 11, 20240.85000.90000.85000.90000.90003,196
Jul 10, 20240.83000.84000.83000.84000.84001,140
Jul 9, 20240.85000.88000.85000.88000.88002,760
Jul 8, 20240.91000.91000.84000.85000.850092,838
Jul 5, 20240.88000.88000.85000.86000.86007,700
Jul 4, 20240.85000.88000.85000.88000.88005,502
Jul 3, 20240.85000.88000.85000.85000.850017,264
Jul 2, 20240.86000.91000.85000.85000.850011,500
Jun 28, 20240.90000.90000.85000.85000.850024,450
Jun 27, 20240.98000.98000.90000.90000.900015,928
Jun 26, 20240.99000.99000.99000.99000.9900-
Jun 25, 20241.00001.00000.99000.99000.99003,019
Jun 24, 20241.00001.00000.96000.99000.990012,530
Jun 21, 20241.00001.05001.00001.00001.000047,978
Jun 20, 20241.00001.00001.00001.00001.000016,400
Jun 19, 20241.00001.00001.00001.00001.0000500
Jun 18, 20241.00001.00001.00001.00001.000010,800
Jun 17, 20241.00001.05001.00001.00001.000021,000
Jun 14, 20241.05001.05001.02001.05001.050056,630
Jun 13, 20241.05001.05001.03001.03001.03009,050
Jun 12, 20241.00001.05001.00001.05001.050017,900
Jun 11, 20241.02001.06001.02001.02001.020013,362
Jun 10, 20241.09001.10001.04001.07001.070065,927
Jun 7, 20241.00001.10001.00001.10001.100071,419
Jun 6, 20240.99001.06000.99001.02001.020070,660
Jun 5, 20240.96000.98000.91000.98000.980075,229
Jun 4, 20240.91000.99000.90000.93000.9300116,483
Jun 3, 20240.81001.13000.81000.91000.9100469,044
May 31, 20240.48500.49000.48000.48000.480042,446
May 30, 20240.49000.49000.49000.49000.49002,210
May 29, 20240.49000.50000.49000.49000.490025,152
May 28, 20240.46000.50000.46000.49000.490033,981
May 27, 20240.50000.50000.46500.46500.46509,329
May 24, 20240.50000.50000.49000.49000.490014,000
May 23, 20240.50000.50000.49000.50000.500051,400
May 22, 20240.49000.49000.49000.49000.49006,000
May 21, 20240.50000.52000.49000.49500.495047,327
May 17, 20240.49000.50000.49000.49000.490019,498
May 16, 20240.50000.50000.49000.49000.490010,590
May 15, 20240.50000.54000.50000.54000.540013,300
May 14, 20240.55000.55000.55000.55000.55002,450
May 13, 20240.52000.54000.49000.54000.540015,810
May 10, 20240.50000.50000.49500.49500.495022,600
May 9, 20240.52000.53000.50000.50000.500067,860
May 8, 20240.53000.53000.53000.53000.53001,550
May 7, 20240.49000.52000.47000.52000.520011,794
May 6, 20240.53000.56000.50000.50000.50007,701
May 3, 20240.54000.54000.54000.54000.5400-
May 2, 20240.54000.55000.54000.54000.540042,000
May 1, 20240.55000.55000.54000.54000.54005,400
Apr 30, 20240.55000.56000.55000.55000.550012,605
Apr 29, 20240.58000.64000.55000.56000.560012,873
Apr 26, 20240.59000.62000.57000.62000.620021,303
Apr 25, 20240.60000.60000.59000.59000.590013,115
Apr 24, 20240.61000.61000.60000.60000.60002,731
Apr 23, 20240.62000.62000.62000.62000.62008,732
Apr 22, 20240.62000.62000.62000.62000.62004,500
Apr 19, 20240.59000.61000.59000.61000.610015,712
Apr 18, 20240.60000.60000.59000.59000.59009,126
Apr 17, 20240.60000.60000.60000.60000.60003,569

Related Tickers

IDK.CN ThreeD Capital Inc.
0.1400
+3.70%
 
VST.CN Victory Square Technologies Inc.
0.2550
+10.87%
 
SPPP Sprott Physical Platinum & Palladium Tr
9.51
-0.31%
 
PSLV.TO Sprott Physical Silver Trust
15.16
-1.17%
 
PHYS.TO Sprott Physical Gold Trust
35.34
-0.39%
 
FSZ.TO Fiera Capital Corporation
6.15
0.00%
 
ARES Ares Management Corporation
141.24
+1.17%
 
HTGC Hercules Capital, Inc.
17.54
+1.80%
 
PHYS Sprott Physical Gold Trust
25.51
-0.35%
 
BN Brookfield Corporation
49.70
+1.78%