Global X Carbon Credits ETF (TSX:CARB)
Canada
· Delayed Price · Currency is CAD 6.89
0.00 (0.00%)
Inactive · Last trade price
on Mar 17, 2025
TSX:CARB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2025 | 6.95 | 6.95 | 6.89 | 6.89 | 6.89 | - | 6,901 |
| Mar 13, 2025 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | 0.15% | 100 |
| Mar 12, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.62% | 300 |
| Mar 11, 2025 | 6.91 | 6.91 | 6.77 | 6.77 | 6.77 | -1.88% | 200 |
| Mar 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.45% | 173 |
| Mar 6, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -2.91% | 100 |
| Mar 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.15% | 100 |
| Mar 4, 2025 | 6.96 | 6.96 | 6.88 | 6.88 | 6.88 | -2.82% | 200 |
| Feb 28, 2025 | 7.14 | 7.14 | 7.08 | 7.08 | 7.08 | -5.09% | 300 |
| Feb 21, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -1.84% | 2,030 |
| Feb 18, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.92% | 104 |
| Feb 13, 2025 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | -3.42% | 1,000 |
| Feb 12, 2025 | 8.16 | 8.19 | 8.16 | 8.19 | 8.19 | -0.97% | 752 |
| Feb 11, 2025 | 8.30 | 8.30 | 8.27 | 8.27 | 8.27 | -0.84% | 400 |
| Feb 10, 2025 | 8.30 | 8.36 | 8.30 | 8.34 | 8.34 | 1.21% | 1,295 |
| Feb 6, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.86% | 2,376 |
| Feb 5, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.86% | 334 |
| Feb 4, 2025 | 8.08 | 8.22 | 8.08 | 8.10 | 8.10 | -2.29% | 7,989 |
| Feb 3, 2025 | 8.04 | 8.29 | 8.04 | 8.29 | 8.29 | -0.60% | 1,586 |
| Jan 31, 2025 | 8.43 | 8.43 | 8.34 | 8.34 | 8.34 | 0.12% | 455 |
| Jan 30, 2025 | 8.33 | 8.33 | 8.30 | 8.33 | 8.33 | - | 1,109 |
| Jan 29, 2025 | 7.72 | 8.33 | 7.72 | 8.33 | 8.33 | 4.13% | 7,283 |
| Jan 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | 178 |
| Jan 17, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 0.76% | 600 |
| Jan 16, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.38% | 131 |
| Jan 15, 2025 | 7.83 | 7.85 | 7.83 | 7.85 | 7.85 | 2.08% | 696 |
| Jan 14, 2025 | 7.67 | 7.69 | 7.67 | 7.69 | 7.69 | 0.79% | 2,600 |
| Jan 13, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 2.28% | 113 |
| Jan 7, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.27% | 470 |
| Jan 6, 2025 | 7.62 | 7.62 | 7.48 | 7.48 | 7.48 | -1.97% | 1,019 |
| Jan 3, 2025 | 7.50 | 7.67 | 7.50 | 7.63 | 7.63 | 1.46% | 3,101 |
| Jan 2, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.21% | 702 |
| Dec 31, 2024 | 7.26 | 7.43 | 7.26 | 7.43 | 7.43 | 2.62% | 800 |
| Dec 30, 2024 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 1.97% | 720 |
| Dec 27, 2024 | 6.70 | 7.14 | 6.70 | 7.10 | 7.10 | 4.72% | 4,000 |
| Dec 19, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 4.31% | 480 |
| Dec 18, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.62% | 190 |
| Dec 17, 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -10.15% | 200 |
| Dec 11, 2024 | 6.94 | 7.19 | 6.94 | 7.19 | 7.19 | 4.35% | 200 |
| Dec 9, 2024 | 6.97 | 6.97 | 6.89 | 6.89 | 6.89 | -3.91% | 1,011 |
| Dec 2, 2024 | 7.29 | 7.29 | 7.17 | 7.17 | 7.17 | -0.42% | 799 |
| Nov 26, 2024 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | -0.76% | 600 |
| Nov 25, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.90% | 641 |
| Nov 20, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 1.41% | 400 |
| Nov 18, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 1.58% | 100 |
| Nov 15, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.13% | 1,600 |
| Nov 14, 2024 | 7.00 | 7.06 | 7.00 | 7.06 | 7.06 | 0.57% | 2,993 |
| Nov 12, 2024 | 6.96 | 7.02 | 6.96 | 7.02 | 7.02 | 0.29% | 2,500 |
| Nov 11, 2024 | 7.01 | 7.01 | 7.00 | 7.00 | 7.00 | -0.85% | 902 |
| Nov 8, 2024 | 7.01 | 7.06 | 7.01 | 7.06 | 7.06 | 2.92% | 800 |