Canada Carbon Inc.

CCB
🏛️ usa →
0.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 49.63 51.12 48.98 50.62 0.1M
2021-12-30 50.09 50.09 48.92 49.78 0.0M
2021-12-29 51.01 51.55 49.55 50.25 0.0M
2021-12-28 51.52 51.99 50.01 50.93 0.0M
2021-12-27 52.60 54.41 51.53 51.80 0.0M
2021-12-23 52.04 52.70 51.51 52.03 0.1M
2021-12-22 50.89 52.88 50.89 52.03 0.0M
2021-12-21 48.75 51.60 48.00 50.87 0.1M
2021-12-20 47.03 48.17 46.19 47.88 0.1M
2021-12-17 43.00 49.57 42.63 47.98 0.2M
2021-12-16 42.92 44.39 42.46 42.92 0.0M
2021-12-15 41.96 42.86 41.16 42.81 0.2M
2021-12-14 40.21 41.68 39.12 41.10 0.0M
2021-12-13 43.53 43.90 41.65 42.63 0.0M
2021-12-10 43.04 44.90 43.04 43.66 0.0M
2021-12-09 44.64 45.00 44.21 44.29 0.0M
2021-12-08 44.64 45.40 44.49 45.07 0.0M
2021-12-07 43.36 46.00 43.36 44.57 0.0M
2021-12-06 43.43 45.58 42.62 44.31 0.0M
2021-12-03 44.83 45.10 42.35 42.70 0.0M
2021-12-02 43.10 45.00 43.00 44.81 0.0M
2021-12-01 44.36 45.45 42.75 42.75 0.0M
2021-11-30 44.60 44.80 42.27 43.73 0.0M
2021-11-29 45.13 46.46 44.65 45.15 0.0M
2021-11-26 46.12 46.50 43.68 44.43 0.0M
2021-11-24 47.05 47.70 46.88 47.61 0.0M
2021-11-23 47.67 47.90 46.13 47.25 0.0M
2021-11-22 46.89 49.26 46.89 47.51 0.0M
2021-11-19 45.31 47.37 45.31 46.51 0.0M
2021-11-18 44.48 45.91 44.48 45.66 0.0M
2021-11-17 43.91 45.01 43.69 44.68 0.0M
2021-11-16 43.85 44.50 42.88 44.48 0.0M
2021-11-15 44.24 44.26 43.25 44.02 0.0M
2021-11-12 44.41 44.41 43.63 43.97 0.0M
2021-11-11 43.85 44.89 43.62 44.00 0.0M
2021-11-10 43.02 44.05 43.02 43.61 0.0M
2021-11-09 41.85 44.31 40.35 42.86 0.0M
2021-11-08 40.52 42.56 39.00 42.32 0.1M
2021-11-05 39.46 40.51 38.73 40.10 0.1M
2021-11-04 39.38 39.79 38.20 38.89 0.0M
2021-11-03 38.85 39.78 37.91 39.54 0.0M
2021-11-02 39.06 39.54 38.61 38.93 0.1M
2021-11-01 38.38 38.99 37.60 38.94 0.0M
2021-10-29 36.40 38.37 36.03 38.05 0.1M
2021-10-28 35.72 36.54 35.21 36.28 0.1M
2021-10-27 35.91 36.76 34.38 35.66 0.1M
2021-10-26 34.30 35.69 34.30 34.98 0.0M
2021-10-25 34.74 34.92 34.48 34.92 0.0M
2021-10-22 34.51 35.17 34.27 34.48 0.1M
2021-10-21 34.66 35.23 34.21 34.48 0.0M
2021-10-20 33.25 35.46 33.25 34.45 0.0M
2021-10-19 33.84 34.26 33.21 33.53 0.0M
2021-10-18 33.76 34.13 33.33 33.50 0.0M
2021-10-15 33.51 34.56 33.38 33.73 0.0M
2021-10-14 32.66 33.26 32.36 33.05 0.0M
2021-10-13 33.28 33.28 32.47 32.63 0.0M
2021-10-12 33.59 33.60 33.06 33.60 0.0M
2021-10-11 33.62 33.66 32.87 33.30 0.0M
2021-10-08 33.19 33.64 32.13 33.37 0.0M
2021-10-07 33.18 33.59 33.10 33.42 0.0M
2021-10-06 31.67 32.75 31.50 32.70 0.0M
2021-10-05 31.15 32.16 31.04 31.99 0.0M
2021-10-04 31.11 31.25 31.00 31.00 0.0M
2021-10-01 32.17 32.17 31.20 31.46 0.0M
2021-09-30 33.33 33.33 31.86 31.86 0.0M
2021-09-29 31.50 33.25 31.46 33.03 0.0M
2021-09-28 31.91 31.91 31.29 31.78 0.0M
2021-09-27 31.58 32.23 31.36 31.79 0.2M
2021-09-24 30.43 31.63 29.90 31.63 0.0M
2021-09-23 30.65 31.41 30.40 30.73 0.1M
2021-09-22 30.25 31.22 30.20 30.45 0.1M
2021-09-21 30.41 31.21 30.00 30.25 0.0M
2021-09-20 30.72 31.14 29.67 30.02 0.0M
2021-09-17 29.85 31.73 29.10 31.40 0.1M
2021-09-16 29.25 30.50 29.19 29.60 0.0M
2021-09-15 29.24 29.56 29.08 29.56 0.0M
2021-09-14 29.65 29.65 29.40 29.51 0.0M
2021-09-13 29.51 29.85 29.50 29.55 0.0M
2021-09-10 29.35 29.85 29.00 29.50 0.0M
2021-09-09 28.56 29.72 28.56 29.00 0.0M
2021-09-08 29.33 29.43 28.28 28.51 0.0M
2021-09-07 29.72 30.27 29.32 29.35 0.0M
2021-09-03 30.56 30.56 28.97 29.77 0.0M
2021-09-02 28.97 31.71 28.97 30.54 0.0M
2021-09-01 29.22 30.14 29.06 30.14 0.0M
2021-08-31 29.40 30.00 29.21 29.37 0.0M
2021-08-30 30.25 30.40 29.33 29.33 0.0M
2021-08-27 29.88 30.95 29.88 30.44 0.0M
2021-08-26 30.90 31.46 29.86 29.88 0.0M
2021-08-25 31.17 31.50 30.47 30.68 0.1M
2021-08-24 30.50 31.20 29.56 31.04 0.0M
2021-08-23 29.65 31.16 29.13 30.57 0.0M
2021-08-20 29.26 30.21 29.26 29.60 0.0M
2021-08-19 28.94 30.26 28.94 29.49 0.0M
2021-08-18 29.67 30.11 29.35 29.35 0.0M
2021-08-17 29.42 30.27 28.74 29.87 0.0M
2021-08-16 29.12 30.09 28.84 29.75 0.0M
2021-08-13 30.28 31.00 29.14 29.46 0.0M
2021-08-12 31.73 31.73 30.05 30.21 0.0M
2021-08-11 31.54 31.73 30.12 30.73 0.0M
2021-08-10 31.35 31.71 30.51 31.33 0.0M
2021-08-09 30.99 31.87 30.41 31.17 0.1M
2021-08-06 31.21 31.81 30.75 30.94 0.0M
2021-08-05 29.22 31.38 28.65 30.79 0.1M
2021-08-04 28.68 29.35 28.65 28.75 0.0M
2021-08-03 29.03 29.03 28.45 28.80 0.0M
2021-08-02 29.03 29.05 28.68 28.88 0.0M
2021-07-30 29.00 29.27 28.73 29.22 0.0M
2021-07-29 29.47 29.47 28.48 29.45 0.0M
2021-07-28 29.12 29.83 29.00 29.70 0.0M
2021-07-27 29.25 29.69 27.81 29.41 0.0M
2021-07-26 28.70 29.25 28.29 28.80 0.0M
2021-07-23 28.79 28.86 28.23 28.66 0.0M
2021-07-22 29.25 29.25 28.30 28.45 0.0M
2021-07-21 28.76 29.81 28.34 29.41 0.0M
2021-07-20 27.68 29.45 27.60 28.30 0.1M
2021-07-19 28.58 29.70 26.80 27.50 0.1M
2021-07-16 30.63 30.63 29.02 29.03 0.0M
2021-07-15 29.03 30.50 28.64 30.38 0.0M
2021-07-14 30.09 30.21 29.03 29.10 0.0M
2021-07-13 29.47 30.10 28.96 30.07 0.0M
2021-07-12 28.93 29.59 28.67 29.55 0.0M
2021-07-09 28.75 29.22 28.23 28.84 0.0M
2021-07-08 28.32 29.18 28.03 28.50 0.0M
2021-07-07 27.85 28.94 27.81 28.73 0.0M
2021-07-06 28.83 28.83 27.70 28.00 0.0M
2021-07-02 28.81 29.53 28.64 28.90 0.0M
2021-07-01 28.70 29.13 28.49 28.90 0.0M
2021-06-30 27.90 28.82 27.90 28.56 0.0M
2021-06-29 31.48 31.48 27.88 28.21 0.0M
2021-06-28 29.88 31.50 28.76 29.34 0.0M
2021-06-25 31.11 31.17 29.51 29.63 0.3M
2021-06-24 30.84 31.22 30.40 31.17 0.0M
2021-06-23 31.29 31.29 30.44 30.71 0.0M
2021-06-22 31.21 31.23 30.36 31.04 0.1M
2021-06-21 29.37 31.30 29.37 30.49 0.0M
2021-06-18 29.53 29.64 28.20 29.46 0.1M
2021-06-17 30.02 30.40 29.50 30.09 0.0M
2021-06-16 28.98 29.95 28.84 29.95 0.0M
2021-06-15 28.82 29.69 28.54 29.64 0.0M
2021-06-14 29.64 29.64 28.60 28.81 0.0M
2021-06-11 30.19 30.32 29.49 29.95 0.0M
2021-06-10 30.50 30.50 29.95 30.25 0.0M
2021-06-09 30.80 30.80 29.99 30.39 0.0M
2021-06-08 30.99 31.75 30.60 30.80 0.0M
2021-06-07 31.00 31.15 30.58 31.05 0.0M
2021-06-04 30.84 31.27 30.51 30.70 0.0M
2021-06-03 31.17 31.17 30.73 31.05 0.0M
2021-06-02 31.17 32.25 30.60 31.01 0.0M
2021-06-01 31.14 32.26 30.82 31.15 0.0M
2021-05-28 30.78 31.28 30.68 31.10 0.0M
2021-05-27 30.85 31.40 30.58 31.05 0.0M
2021-05-26 30.43 31.27 30.01 30.82 0.0M
2021-05-25 30.83 31.72 29.96 30.17 0.0M
2021-05-24 32.49 32.49 30.18 30.67 0.1M
2021-05-21 31.35 31.57 29.95 31.17 0.0M
2021-05-20 30.27 31.09 30.00 31.05 0.0M
2021-05-19 30.40 30.67 30.01 30.40 0.0M
2021-05-18 30.77 31.52 30.13 30.52 0.0M
2021-05-17 29.95 31.94 29.95 31.09 0.0M
2021-05-14 30.68 31.32 29.96 30.90 0.0M
2021-05-13 29.67 31.30 27.87 30.22 0.1M
2021-05-12 31.27 31.93 29.54 29.57 0.0M
2021-05-11 31.75 31.92 29.96 31.21 0.0M
2021-05-10 29.33 33.76 28.76 31.97 0.0M
2021-05-07 29.41 29.85 29.15 29.55 0.0M
2021-05-06 29.00 29.47 29.00 29.21 0.0M
2021-05-05 29.43 29.55 28.41 29.49 0.0M
2021-05-04 30.24 30.68 29.00 29.00 0.0M
2021-05-03 29.79 30.81 29.75 30.24 0.0M
2021-04-30 29.36 30.50 29.31 29.77 0.0M
2021-04-29 29.84 30.15 29.01 29.54 0.0M
2021-04-28 28.44 29.84 28.44 29.33 0.0M
2021-04-27 28.07 28.50 27.78 28.25 0.0M
2021-04-26 28.05 28.05 27.61 27.76 0.0M
2021-04-23 26.51 28.29 26.01 28.00 0.0M
2021-04-22 26.41 27.13 26.17 26.23 0.0M
2021-04-21 25.70 26.69 25.70 26.09 0.0M
2021-04-20 26.02 26.39 25.50 25.62 0.0M
2021-04-19 25.92 26.75 25.74 26.23 0.0M
2021-04-16 26.18 27.12 25.86 26.18 0.0M
2021-04-15 26.95 27.15 26.12 26.43 0.0M
2021-04-14 27.25 28.04 27.25 27.52 0.0M
2021-04-13 27.89 27.89 27.09 27.30 0.0M
2021-04-12 27.34 28.07 26.76 27.53 0.0M
2021-04-09 26.76 27.69 26.43 27.29 0.0M
2021-04-08 26.82 26.88 26.16 26.60 0.0M
2021-04-07 27.02 27.02 26.23 26.39 0.0M
2021-04-06 27.01 27.04 26.11 26.40 0.0M
2021-04-05 27.42 27.82 26.59 26.91 0.0M
2021-04-01 26.21 26.80 25.55 26.66 0.0M
2021-03-31 26.55 28.98 25.04 26.22 0.0M
2021-03-30 26.06 26.82 25.30 26.61 0.0M
2021-03-29 27.14 27.14 25.63 26.10 0.1M
2021-03-26 27.55 27.55 26.41 26.85 0.0M
2021-03-25 26.21 27.27 25.08 26.70 0.0M
2021-03-24 26.41 28.15 26.26 26.26 0.0M
2021-03-23 27.49 28.26 26.15 26.55 0.0M
2021-03-22 28.96 28.98 27.06 27.80 0.0M
2021-03-19 27.07 29.68 25.69 29.38 0.1M
2021-03-18 27.27 27.84 27.01 27.07 0.0M
2021-03-17 29.21 29.37 26.32 27.04 0.0M
2021-03-16 30.31 30.31 28.00 29.00 0.0M
2021-03-15 31.57 31.64 29.63 30.42 0.0M
2021-03-12 30.47 31.83 30.47 31.49 0.0M
2021-03-11 31.19 31.19 29.60 30.77 0.0M
2021-03-10 30.58 31.26 30.23 30.67 0.0M
2021-03-09 30.00 30.75 29.79 30.75 0.0M
2021-03-08 30.00 30.30 29.85 30.00 0.0M
2021-03-05 30.83 31.54 29.52 30.00 0.0M
2021-03-04 30.66 31.13 30.22 30.57 0.0M
2021-03-03 29.53 31.97 26.58 30.98 0.0M
2021-03-02 29.79 29.97 28.85 29.31 0.0M
2021-03-01 29.31 32.78 29.31 30.28 0.1M
2021-02-26 26.81 28.80 26.71 28.00 0.0M
2021-02-25 26.75 27.25 26.50 26.50 0.0M
2021-02-24 24.89 27.30 24.37 26.50 0.0M
2021-02-23 24.47 25.22 24.22 25.00 0.0M
2021-02-22 24.14 24.93 23.69 24.50 0.0M
2021-02-19 23.63 24.99 23.63 24.50 0.0M
2021-02-18 23.76 23.92 23.60 23.60 0.0M
2021-02-17 23.50 24.35 23.50 23.51 0.0M
2021-02-16 23.02 23.81 23.00 23.50 0.0M
2021-02-12 22.30 23.07 22.30 23.07 0.0M
2021-02-11 22.21 22.75 22.10 22.50 0.0M
2021-02-10 21.97 22.36 21.74 22.25 0.0M
2021-02-09 21.62 22.25 21.62 21.82 0.0M
2021-02-08 22.18 22.18 21.38 22.09 0.0M
2021-02-05 22.07 22.50 21.76 22.01 0.0M
2021-02-04 21.23 22.36 21.02 22.27 0.0M
2021-02-03 21.06 21.48 20.51 21.48 0.0M
2021-02-02 20.47 21.31 20.47 21.12 0.0M
2021-02-01 19.80 20.50 19.76 20.46 0.0M
2021-01-29 20.73 20.88 19.61 19.80 0.0M
2021-01-28 20.56 21.41 20.40 20.87 0.0M
2021-01-27 20.82 21.22 19.76 20.24 0.0M
2021-01-26 21.01 21.48 20.91 21.24 0.0M
2021-01-25 21.30 21.30 20.80 20.91 0.0M
2021-01-22 21.08 21.59 21.02 21.53 0.0M
2021-01-21 21.28 21.70 21.18 21.33 0.0M
2021-01-20 20.81 21.75 20.81 21.05 0.0M
2021-01-19 21.42 21.83 21.34 21.60 0.0M
2021-01-15 21.42 21.66 21.21 21.48 0.0M
2021-01-14 20.86 21.98 20.86 21.69 0.0M
2021-01-13 21.33 21.50 20.41 20.72 0.0M
2021-01-12 21.80 22.00 21.26 21.81 0.0M
2021-01-11 22.04 22.09 21.75 21.76 0.0M
2021-01-08 22.39 22.51 21.76 21.96 0.0M
2021-01-07 22.14 22.54 21.82 22.10 0.0M
2021-01-06 20.51 22.29 20.51 21.82 0.0M
2021-01-05 20.95 20.95 20.11 20.11 0.0M
2021-01-04 21.28 21.28 20.03 20.03 0.0M