Carlyle Commodities Corp. (CCC.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 12:57PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 71,000 |
| 27 June 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 103,600 |
| 26 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
| 25 June 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 92,000 |
| 24 June 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 370,000 |
| 21 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 |
| 20 June 2024 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 126,423 |
| 19 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| 18 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| 17 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 14 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
| 13 June 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| 12 June 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 77,000 |
| 11 June 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 261,000 |
| 10 June 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 70,000 |
| 07 June 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 230,000 |
| 06 June 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 214,400 |
| 05 June 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 147,000 |
| 04 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,700 |
| 03 June 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 78,000 |
| 31 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 61,000 |
| 30 May 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 16,500 |
| 29 May 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
| 28 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,000 |
| 27 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,000 |
| 24 May 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 35,000 |
| 23 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,000 |
| 22 May 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 225,000 |
| 21 May 2024 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 159,000 |
| 17 May 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 141,925 |
| 16 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 52,500 |
| 15 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 41,071 |
| 14 May 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 92,000 |
| 13 May 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 483,000 |
| 10 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
| 09 May 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 107,000 |
| 08 May 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 186,800 |
| 07 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 38,000 |
| 06 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 204,900 |
| 03 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 122,000 |
| 02 May 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 74,000 |
| 01 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 75,000 |
| 30 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 70,000 |
| 29 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 81,000 |
| 26 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
| 25 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 108,500 |
| 24 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 60,500 |
| 23 Apr 2024 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 218,000 |
| 22 Apr 2024 | 0.0600 | 0.0600 | 0.0400 | 0.0450 | 0.0450 | 699,000 |
| 19 Apr 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 178,000 |
| 18 Apr 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 132,000 |
| 17 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 74,135 |
| 16 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 17,850 |
| 15 Apr 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0550 | 0.0550 | 126,370 |
| 12 Apr 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 15,000 |
| 11 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 162,001 |
| 10 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
| 09 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 111,050 |
| 08 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,935 |
| 05 Apr 2024 | 0.0550 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 369,000 |
| 04 Apr 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 310,050 |
| 03 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 64,000 |
| 02 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 392,000 |
| 01 Apr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 361,522 |
| 28 Mar 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 152,600 |
| 27 Mar 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 540,000 |
| 26 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 90,000 |
| 25 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 22,015 |
| 22 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 27,500 |
| 21 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 96,005 |
| 20 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 6,000 |
| 19 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 43,000 |
| 18 Mar 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 59,000 |
| 15 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
| 14 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,100 |
| 13 Mar 2024 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 343,000 |
| 12 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 201,000 |
| 11 Mar 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 335,000 |
| 08 Mar 2024 | 0.0650 | 0.0700 | 0.0500 | 0.0650 | 0.0650 | 262,000 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 105,100 |
| 06 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 132,500 |
| 05 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 20,000 |
| 04 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 57,000 |
| 01 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 50,716 |
| 29 Feb 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 355,000 |
| 28 Feb 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 52,000 |
| 27 Feb 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 100,000 |
| 26 Feb 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 14,727 |
| 23 Feb 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 63,000 |
| 22 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
| 21 Feb 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 722,900 |
| 20 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 196,000 |
| 16 Feb 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 37,130 |
| 15 Feb 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 288,500 |
| 14 Feb 2024 | 0.0700 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 796,000 |
| 13 Feb 2024 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 22,000 |
| 12 Feb 2024 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 75,400 |
| 09 Feb 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 39,493 |
| 08 Feb 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 235,000 |
| 07 Feb 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.