Financial News
(TSX: CARB )
7.770
-0.070
(-0.89%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Nov 01, 2023 | 8.550 | 8.680 | 8.510 | 8.680 | 2,005 | +0.03(+0.35%) |
| Oct 27, 2023 | 8.650 | 0 | -0.25(-2.81%) | |||
| Oct 20, 2023 | 8.900 | 0 | -0.06(-0.67%) | |||
| Oct 17, 2023 | 8.960 | 0 | -0.35(-3.76%) | |||
| Oct 13, 2023 | 9.310 | 2 | +0.37(+4.14%) | |||
| Oct 05, 2023 | 8.940 | 26 | -0.02(-0.22%) | |||
| Sep 29, 2023 | 8.960 | 8 | +0.12(+1.36%) | |||
| Sep 27, 2023 | 8.840 | 0 | -0.32(-3.49%) | |||
| Sep 25, 2023 | 9.160 | 2 | +0.15(+1.66%) | |||
| Sep 20, 2023 | 9.010 | 78 | +0.11(+1.24%) | |||
| Sep 08, 2023 | 8.900 | 1 | -0.45(-4.81%) | |||
| Aug 31, 2023 | 9.350 | 63 | +0.11(+1.19%) | |||
| Aug 29, 2023 | 9.240 | 4 | -0.01(-0.11%) | |||
| Aug 25, 2023 | 9.250 | 0 | -0.31(-3.24%) | |||
| Aug 23, 2023 | 9.560 | 13 | +0.02(+0.21%) | |||
| Aug 21, 2023 | 9.540 | 0 | -0.01(-0.10%) | |||
| Aug 18, 2023 | 9.550 | 9.550 | 9.550 | 9.550 | 101 | -0.05(-0.52%) |
| Aug 17, 2023 | 9.600 | 9.600 | 9.600 | 9.600 | 100 | +0.08(+0.84%) |
| Aug 14, 2023 | 9.520 | 0 | -0.04(-0.42%) | |||
| Jul 31, 2023 | 9.560 | 0 | -0.05(-0.52%) | |||
| Jul 28, 2023 | 9.610 | 9.610 | 9.610 | 9.610 | 501 | -0.21(-2.14%) |
| Jul 27, 2023 | 9.820 | 9.820 | 9.820 | 9.820 | 420 | -0.04(-0.41%) |
| Jul 26, 2023 | 9.930 | 9.930 | 9.860 | 9.860 | 1,820 | -0.12(-1.20%) |
| Jul 25, 2023 | 9.980 | 9.980 | 9.980 | 9.980 | 183 | +0.58(+6.17%) |
| Jul 18, 2023 | 9.400 | 0 | +0.01(+0.11%) | |||
| Jul 17, 2023 | 9.390 | 9.390 | 9.390 | 9.390 | 144 | +0.02(+0.21%) |
| Jul 14, 2023 | 9.370 | 9.370 | 9.370 | 9.370 | 1,511 | +0.02(+0.21%) |
| Jul 13, 2023 | 9.360 | 9.360 | 9.350 | 9.350 | 506 | -0.03(-0.32%) |
| Jul 11, 2023 | 9.380 | 60 | -0.03(-0.32%) | |||
| Jul 10, 2023 | 9.410 | 9.410 | 9.410 | 9.410 | 304 | +0.14(+1.51%) |
| Jul 07, 2023 | 9.270 | 9.270 | 9.270 | 9.270 | 100 | -0.51(-5.21%) |
| Jun 30, 2023 | 9.780 | 1 | +0.33(+3.49%) | |||
| Jun 27, 2023 | 9.450 | 0 | -0.43(-4.35%) | |||
| Jun 22, 2023 | 9.880 | 1 | -0.37(-3.61%) | |||
| Jun 20, 2023 | 10.25 | 0 | +0.14(+1.38%) | |||
| Jun 19, 2023 | 9.840 | 10.11 | 9.840 | 10.11 | 1,300 | +0.18(+1.81%) |
| Jun 16, 2023 | 9.930 | 9.930 | 9.930 | 9.930 | 700 | -0.03(-0.30%) |
| Jun 15, 2023 | 10.00 | 10.00 | 9.950 | 9.960 | 1,900 | -0.04(-0.40%) |
| Jun 14, 2023 | 9.590 | 10.00 | 9.590 | 10.00 | 27,781 | +0.41(+4.28%) |
| Jun 13, 2023 | 9.600 | 9.600 | 9.590 | 9.590 | 5,900 | +0.09(+0.95%) |
| Jun 12, 2023 | 9.560 | 9.560 | 9.500 | 9.500 | 621 | +0.46(+5.09%) |
| Jun 09, 2023 | 9.040 | 9.040 | 9.040 | 9.040 | 100 | +0.06(+0.67%) |
| Jun 08, 2023 | 8.980 | 8.980 | 8.980 | 8.980 | 100 | +0.36(+4.18%) |
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.
