(TSX: CARB )

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%)

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.