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
2024-12-31 86.97 87.10 82.85 84.91 0.1M
2024-12-30 82.85 86.38 82.85 85.98 0.1M
2024-12-27 84.42 85.00 82.72 83.72 0.1M
2024-12-26 82.51 84.61 82.22 84.60 0.1M
2024-12-24 82.44 83.20 81.81 83.19 0.1M
2024-12-23 81.04 82.05 79.54 82.00 0.1M
2024-12-20 78.03 82.00 76.40 80.72 0.2M
2024-12-19 80.54 81.98 78.71 79.03 0.1M
2024-12-18 84.79 85.30 78.46 79.54 0.1M
2024-12-17 85.69 86.27 82.98 84.17 0.2M
2024-12-16 83.11 86.04 82.62 85.97 0.2M
2024-12-13 81.03 83.22 79.78 83.02 0.2M
2024-12-12 79.44 80.92 78.98 80.47 0.2M
2024-12-11 75.84 79.41 75.00 78.98 0.8M
2024-12-10 74.52 76.32 73.92 74.69 0.1M
2024-12-09 76.52 77.11 73.80 74.18 0.1M
2024-12-06 77.71 77.71 76.09 76.33 0.0M
2024-12-05 76.94 78.16 76.68 77.11 0.0M
2024-12-04 75.89 77.05 74.81 76.64 0.0M
2024-12-03 75.59 76.50 74.49 75.31 0.0M
2024-12-02 76.61 76.68 75.50 75.68 0.1M
2024-11-29 78.01 78.01 76.17 76.55 0.0M
2024-11-27 78.02 78.02 76.62 77.23 0.1M
2024-11-26 77.88 77.88 76.51 77.30 0.0M
2024-11-25 77.62 79.59 76.45 77.99 0.1M
2024-11-22 75.72 77.00 75.00 76.69 0.1M
2024-11-21 75.00 76.72 74.95 75.33 0.1M
2024-11-20 73.67 74.89 72.78 74.79 0.1M
2024-11-19 71.89 73.61 71.89 73.59 0.0M
2024-11-18 72.83 74.04 72.52 72.73 0.1M
2024-11-15 73.70 74.28 72.16 73.32 0.1M
2024-11-14 74.05 74.58 72.45 73.30 0.1M
2024-11-13 72.73 74.58 72.73 73.66 0.1M
2024-11-12 72.45 73.74 71.68 72.51 0.1M
2024-11-11 72.42 74.25 71.92 72.39 0.1M
2024-11-08 70.92 71.55 70.21 70.57 0.1M
2024-11-07 70.32 70.94 68.53 70.32 0.1M
2024-11-06 69.72 72.96 69.72 70.90 0.2M
2024-11-05 63.09 64.27 62.72 63.91 0.1M
2024-11-04 62.76 63.49 61.38 62.82 0.1M
2024-11-01 63.36 68.00 62.04 63.26 0.1M
2024-10-31 66.73 66.73 62.80 62.99 0.1M
2024-10-30 64.18 66.57 64.18 66.57 0.1M
2024-10-29 63.89 64.54 63.48 64.51 0.1M
2024-10-28 59.43 64.30 59.40 63.63 0.1M
2024-10-25 60.25 60.40 58.41 58.45 0.1M
2024-10-24 59.88 60.44 59.52 59.98 0.0M
2024-10-23 59.14 60.14 58.72 59.97 0.1M
2024-10-22 58.88 59.74 58.53 59.27 0.0M
2024-10-21 60.23 60.91 58.63 59.00 0.1M
2024-10-18 60.83 61.22 60.16 60.30 0.1M
2024-10-17 59.19 60.92 58.71 60.74 0.1M
2024-10-16 58.53 59.58 58.40 59.00 0.1M
2024-10-15 57.57 59.56 57.14 58.21 0.1M
2024-10-14 56.58 58.10 56.37 57.52 0.1M
2024-10-11 54.31 57.02 54.25 56.67 0.1M
2024-10-10 53.28 54.44 52.88 54.25 0.0M
2024-10-09 53.78 55.00 53.45 53.81 0.0M
2024-10-08 53.27 54.41 53.27 53.71 0.0M
2024-10-07 52.49 53.38 52.19 53.17 0.0M
2024-10-04 53.19 53.43 52.49 52.75 0.0M
2024-10-03 52.02 52.37 51.49 52.00 0.1M
2024-10-02 52.30 53.11 51.68 52.02 0.0M
2024-10-01 53.70 53.85 51.45 52.13 0.1M
2024-09-30 52.85 54.73 52.63 53.99 0.2M
2024-09-27 52.65 53.99 52.29 52.99 0.1M
2024-09-26 52.18 52.81 51.88 52.32 0.1M
2024-09-25 51.82 52.24 51.46 51.51 0.1M
2024-09-24 51.88 52.44 51.31 51.76 0.1M
2024-09-23 51.82 52.21 51.45 51.56 0.0M
2024-09-20 53.90 53.98 51.67 51.67 0.2M
2024-09-19 51.08 53.92 50.75 53.52 0.2M
2024-09-18 50.91 53.16 50.06 50.95 0.1M
2024-09-17 50.83 51.92 50.48 50.85 0.1M
2024-09-16 50.27 50.99 49.51 50.32 0.0M
2024-09-13 49.94 50.35 49.66 50.15 0.1M
2024-09-12 49.47 49.77 48.52 49.19 0.0M
2024-09-11 49.52 49.72 47.90 49.08 0.1M
2024-09-10 50.08 50.18 49.45 50.01 0.1M
2024-09-09 49.70 50.98 49.66 50.08 0.1M
2024-09-06 51.14 51.25 49.45 49.64 0.0M
2024-09-05 51.87 52.00 50.53 51.01 0.1M
2024-09-04 52.59 53.11 51.49 51.49 0.0M
2024-09-03 52.92 54.00 52.46 52.65 0.0M
2024-08-30 53.15 53.69 52.47 53.67 0.1M
2024-08-29 52.93 53.50 52.14 53.19 0.1M
2024-08-28 53.07 53.12 52.00 52.64 0.0M
2024-08-27 52.60 52.89 52.07 52.87 0.0M
2024-08-26 53.50 53.62 52.43 52.79 0.0M
2024-08-23 50.88 54.00 50.44 53.05 0.1M
2024-08-22 49.98 50.71 49.46 50.47 0.0M
2024-08-21 49.09 49.89 48.84 49.80 0.0M
2024-08-20 49.67 49.70 48.81 49.16 0.0M
2024-08-19 49.61 50.22 49.11 50.14 0.0M
2024-08-16 48.41 50.09 47.49 49.26 0.1M
2024-08-15 48.42 49.25 48.34 48.64 0.0M
2024-08-14 47.05 47.40 46.75 47.33 0.0M
2024-08-13 47.41 47.69 46.56 47.49 0.0M
2024-08-12 47.61 47.91 46.73 46.97 0.0M
2024-08-09 47.84 47.98 47.25 47.41 0.0M
2024-08-08 47.78 48.07 47.41 48.00 0.0M
2024-08-07 48.56 49.07 47.24 47.26 0.0M
2024-08-06 47.37 48.22 47.25 47.75 0.0M
2024-08-05 47.28 48.15 45.92 47.46 0.1M
2024-08-02 49.61 51.26 48.90 49.22 0.1M
2024-08-01 52.88 53.04 50.90 51.51 0.1M
2024-07-31 52.95 53.54 52.46 52.70 0.3M
2024-07-30 52.73 53.15 52.59 52.97 0.1M
2024-07-29 52.99 52.99 51.68 52.69 0.1M
2024-07-26 52.48 52.97 52.10 52.93 0.2M
2024-07-25 51.35 52.69 51.35 52.13 0.1M
2024-07-24 52.09 52.73 51.18 51.20 0.1M
2024-07-23 51.67 52.70 51.45 52.45 0.1M
2024-07-22 50.21 52.35 49.74 52.09 0.1M
2024-07-19 51.00 51.85 50.62 50.75 0.1M
2024-07-18 52.06 52.70 50.70 51.03 0.1M
2024-07-17 51.80 52.72 51.80 52.34 0.1M
2024-07-16 50.68 52.96 50.45 52.33 0.1M
2024-07-15 48.00 50.66 48.00 50.36 0.1M
2024-07-12 48.23 48.72 47.58 47.82 0.1M
2024-07-11 46.44 48.16 45.46 47.85 0.1M
2024-07-10 44.63 45.66 44.27 45.60 0.0M
2024-07-09 43.75 44.48 43.74 44.48 0.0M
2024-07-08 44.25 44.63 43.56 43.73 0.0M
2024-07-05 45.12 45.12 43.43 43.75 0.1M
2024-07-03 46.90 46.90 45.26 45.27 0.0M
2024-07-02 46.23 46.88 45.76 46.75 0.0M
2024-07-01 46.00 46.52 45.54 46.01 0.0M
2024-06-28 45.00 46.59 44.78 46.14 0.2M
2024-06-27 43.68 44.88 43.68 44.87 0.0M
2024-06-26 43.26 44.27 43.01 43.94 0.0M
2024-06-25 43.62 43.62 43.15 43.26 0.0M
2024-06-24 43.49 44.19 43.49 43.55 0.0M
2024-06-21 43.76 43.86 43.18 43.19 0.1M
2024-06-20 44.11 44.54 43.76 43.85 0.0M
2024-06-18 44.42 44.81 44.31 44.35 0.0M
2024-06-17 43.32 44.43 43.32 44.39 0.0M
2024-06-14 43.68 43.98 43.25 43.53 0.0M
2024-06-13 44.00 44.29 43.11 44.24 0.0M
2024-06-12 43.89 44.87 43.41 44.18 0.1M
2024-06-11 43.33 43.76 42.64 43.00 0.0M
2024-06-10 44.08 44.08 43.42 43.51 0.0M
2024-06-07 44.01 44.52 44.01 44.26 0.0M
2024-06-06 44.24 44.79 43.79 44.52 0.0M
2024-06-05 45.12 45.13 43.87 44.33 0.1M
2024-06-04 44.62 45.14 44.18 45.01 0.1M
2024-06-03 44.87 45.01 44.42 44.97 0.1M
2024-05-31 43.74 44.62 43.74 44.34 0.0M
2024-05-30 43.48 44.03 42.96 43.66 0.0M
2024-05-29 43.19 43.63 42.75 43.05 0.0M
2024-05-28 44.40 44.40 43.68 43.83 0.0M
2024-05-24 43.39 44.36 43.18 44.36 0.1M
2024-05-23 44.45 44.45 43.11 43.39 0.0M
2024-05-22 45.13 45.21 44.24 44.45 0.0M
2024-05-21 45.45 45.48 44.64 45.05 0.0M
2024-05-20 44.84 46.10 44.50 45.60 0.1M
2024-05-17 45.01 45.48 44.60 44.92 0.0M
2024-05-16 44.68 45.00 44.39 44.72 0.0M
2024-05-15 44.61 45.05 44.09 44.85 0.1M
2024-05-14 44.00 44.79 43.92 44.72 0.1M
2024-05-13 43.70 44.16 43.70 43.81 0.1M
2024-05-10 43.38 43.77 42.56 43.47 0.1M
2024-05-09 42.84 43.50 42.72 43.35 0.1M
2024-05-08 41.25 43.12 41.20 43.00 0.1M
2024-05-07 41.59 41.97 41.20 41.25 0.0M
2024-05-06 42.10 42.50 41.29 41.29 0.0M
2024-05-03 40.43 42.02 40.43 41.89 0.1M
2024-05-02 39.49 40.10 39.16 40.07 0.0M
2024-05-01 38.97 39.55 38.80 38.90 0.0M
2024-04-30 38.37 38.88 37.51 38.68 0.1M
2024-04-29 40.47 40.70 38.86 38.96 0.1M
2024-04-26 41.00 41.57 40.60 40.60 0.0M
2024-04-25 40.83 41.39 40.42 41.19 0.0M
2024-04-24 40.40 41.54 40.40 41.43 0.0M
2024-04-23 39.50 41.24 39.50 40.89 0.1M
2024-04-22 39.15 39.69 39.15 39.40 0.0M
2024-04-19 37.60 39.27 37.60 39.25 0.1M
2024-04-18 37.39 38.02 37.30 37.83 0.1M
2024-04-17 38.33 38.33 37.38 37.38 0.0M
2024-04-16 37.75 38.07 37.30 37.79 0.0M
2024-04-15 38.82 38.94 37.76 38.08 0.0M
2024-04-12 38.32 39.20 38.22 38.38 0.1M
2024-04-11 38.11 39.03 37.94 38.83 0.1M
2024-04-10 38.22 38.61 37.65 38.10 0.1M
2024-04-09 39.15 39.35 39.05 39.28 0.0M
2024-04-08 38.89 39.17 38.58 38.88 0.0M
2024-04-05 38.49 38.74 38.35 38.65 0.0M
2024-04-04 38.24 39.12 38.24 38.58 0.1M
2024-04-03 38.40 38.57 37.87 37.89 0.0M
2024-04-02 37.90 38.73 37.75 38.72 0.1M
2024-04-01 39.20 39.20 38.00 38.18 0.1M
2024-03-28 38.56 38.99 38.24 38.87 0.2M
2024-03-27 37.16 38.46 36.95 38.46 0.1M
2024-03-26 37.36 37.36 36.60 36.88 0.0M
2024-03-25 37.43 37.79 36.90 37.05 0.0M
2024-03-22 38.43 38.43 36.99 37.20 0.1M
2024-03-21 38.89 39.44 38.66 38.81 0.0M
2024-03-20 36.90 38.90 36.90 38.56 0.1M
2024-03-19 36.09 37.19 35.90 36.98 0.0M
2024-03-18 36.15 36.44 35.67 35.99 0.0M
2024-03-15 35.83 36.73 35.70 36.20 0.1M
2024-03-14 36.49 36.81 35.84 36.06 0.0M
2024-03-13 37.42 37.87 36.21 36.63 0.1M
2024-03-12 37.84 37.85 37.31 37.59 0.0M
2024-03-11 37.77 38.16 37.69 38.02 0.0M
2024-03-08 38.44 38.50 37.59 37.69 0.1M
2024-03-07 38.76 39.00 37.75 37.94 0.0M
2024-03-06 38.52 39.06 37.77 38.31 0.1M
2024-03-05 37.18 38.69 36.95 38.45 0.1M
2024-03-04 38.20 38.71 37.02 37.26 0.1M
2024-03-01 38.37 38.37 37.76 38.24 0.1M
2024-02-29 38.74 39.24 38.18 38.39 0.1M
2024-02-28 38.16 38.50 37.90 38.16 0.0M
2024-02-27 38.73 39.21 38.35 38.40 0.0M
2024-02-26 38.78 39.12 38.40 38.59 0.0M
2024-02-23 38.69 39.54 38.69 38.82 0.0M
2024-02-22 39.10 39.16 38.28 38.84 0.0M
2024-02-21 39.56 39.56 39.05 39.22 0.1M
2024-02-20 39.80 40.34 39.52 39.63 0.0M
2024-02-16 40.01 40.37 39.45 40.24 0.0M
2024-02-15 39.26 40.29 39.04 40.27 0.0M
2024-02-14 39.01 39.36 38.20 38.73 0.1M
2024-02-13 38.99 39.46 38.20 38.47 0.1M
2024-02-12 39.00 41.07 38.95 40.26 0.1M
2024-02-09 38.10 39.18 37.90 39.02 0.1M
2024-02-08 37.83 38.21 37.55 38.16 0.0M
2024-02-07 38.48 38.72 37.19 37.95 0.1M
2024-02-06 38.31 38.78 37.59 38.45 0.1M
2024-02-05 38.41 38.50 37.66 38.04 0.1M
2024-02-02 38.63 39.83 38.55 38.98 0.0M
2024-02-01 40.12 40.12 38.22 39.27 0.1M
2024-01-31 42.00 42.00 39.84 39.90 0.1M
2024-01-30 42.68 42.68 41.71 42.12 0.1M
2024-01-29 42.23 42.74 41.50 42.73 0.0M
2024-01-26 42.07 42.94 41.86 42.03 0.0M
2024-01-25 42.68 42.68 40.66 41.42 0.0M
2024-01-24 42.06 42.26 41.83 42.08 0.0M
2024-01-23 42.59 42.98 40.90 41.61 0.1M
2024-01-22 42.08 42.42 41.58 42.24 0.0M
2024-01-19 40.85 41.56 40.30 41.55 0.0M
2024-01-18 41.33 41.33 40.28 40.53 0.0M
2024-01-17 40.90 41.34 40.60 41.09 0.0M
2024-01-16 41.21 41.77 40.90 41.20 0.0M
2024-01-12 43.38 43.41 41.53 41.95 0.0M
2024-01-11 42.52 42.66 41.88 42.59 0.0M
2024-01-10 42.42 42.73 41.82 42.73 0.0M
2024-01-09 42.34 42.61 41.90 42.31 0.0M
2024-01-08 42.98 43.00 42.14 42.99 0.0M
2024-01-05 43.22 43.67 42.71 42.82 0.0M
2024-01-04 43.00 43.86 43.00 43.24 0.0M
2024-01-03 43.63 43.65 42.65 42.80 0.0M
2024-01-02 41.43 44.85 41.43 43.78 0.0M