Skip to main content
Cizzle Brands Corporation (NEO:CZZL)
Canada flag Canada · Delayed Price · Currency is CAD
0.340
0.00 (0.00%)
At close: Feb 27, 2026

Cizzle Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.360.360.340.340.34-7,510
Feb 26, 20260.370.370.340.340.34-2.86%43,500
Feb 25, 20260.350.350.350.350.35-1.41%20,703
Feb 24, 20260.370.370.350.360.36-1.39%5,505
Feb 23, 20260.360.370.330.360.362.86%77,318
Feb 20, 20260.370.370.340.350.35-2.78%60,680
Feb 19, 20260.370.370.300.360.36-2.70%140,162
Feb 18, 20260.370.380.370.370.37-1.33%79,500
Feb 17, 20260.370.380.370.380.382.74%38,503
Feb 13, 20260.370.370.370.370.371.39%2,202
Feb 12, 20260.370.370.360.360.36-2.70%106,605
Feb 11, 20260.370.370.360.370.375.71%11,000
Feb 10, 20260.360.370.350.350.35-2.78%32,500
Feb 9, 20260.380.380.350.360.36-2.70%40,275
Feb 6, 20260.380.380.370.370.37-3.90%15,543
Feb 5, 20260.380.390.360.390.396.94%136,519
Feb 4, 20260.370.380.350.360.36-24,019
Feb 3, 20260.390.390.350.360.36-6.49%212,000
Feb 2, 20260.370.390.360.390.39-157,701
Jan 30, 20260.380.390.370.390.394.05%48,690
Jan 29, 20260.380.390.370.370.37-2.63%36,350
Jan 28, 20260.390.390.380.380.38-2.56%46,000
Jan 27, 20260.390.390.390.390.39-2,000
Jan 26, 20260.390.390.360.390.395.41%57,358
Jan 23, 20260.390.390.370.370.37-7.50%134,948
Jan 22, 20260.410.410.400.400.40-1.23%5,165
Jan 21, 20260.410.410.410.410.41-2,056
Jan 20, 20260.410.410.410.410.412.53%500
Jan 19, 20260.400.400.390.400.40-26,315
Jan 16, 20260.400.400.390.400.402.60%23,200
Jan 15, 20260.410.440.380.390.39-6.10%142,900
Jan 14, 20260.400.410.390.410.415.13%142,770
Jan 13, 20260.400.400.390.390.39-19,250
Jan 12, 20260.390.400.350.390.392.63%169,329
Jan 9, 20260.370.380.360.380.382.70%83,072
Jan 8, 20260.360.370.330.370.378.82%64,408
Jan 7, 20260.340.350.330.340.34-2.86%130,648
Jan 6, 20260.370.370.340.350.35-2.78%66,140
Jan 5, 20260.360.360.360.360.36-15,712
Jan 2, 20260.350.380.350.360.367.46%132,596
Dec 31, 20250.350.360.330.340.34-6.94%130,001
Dec 30, 20250.370.370.340.360.36-5.26%315,968
Dec 29, 20250.390.390.360.380.38-3.80%54,000
Dec 24, 20250.400.400.390.400.40-1.25%137,900
Dec 23, 20250.370.400.350.400.4014.29%174,900
Dec 22, 20250.370.370.340.350.35-64,500
Dec 19, 20250.370.370.340.350.35-6.67%124,365
Dec 17, 20250.400.400.360.380.38-5.06%104,168
Dec 16, 20250.400.400.380.400.40-2.47%12,026
Dec 15, 20250.400.410.380.410.413.85%69,942
Dec 12, 20250.400.400.390.390.39-36,001
Dec 11, 20250.400.400.390.390.39-34,000
Dec 10, 20250.400.400.390.390.391.30%13,110
Dec 9, 20250.400.400.390.390.39-1.28%101,025
Dec 8, 20250.400.400.390.390.39-4,551
Dec 5, 20250.400.400.390.390.39-51,663
Dec 4, 20250.380.400.380.390.39-169,500
Dec 3, 20250.380.400.380.390.39-2.50%26,630
Dec 2, 20250.400.400.400.400.403.90%3,658
Dec 1, 20250.400.400.380.390.39-3.75%33,879
Nov 28, 20250.400.400.400.400.40-18,000
Nov 27, 20250.410.410.400.400.40-2.44%4,355
Nov 26, 20250.400.410.380.410.413.80%81,614
Nov 25, 20250.400.400.390.400.403.95%59,762
Nov 24, 20250.400.400.370.380.38-3.80%43,423
Nov 21, 20250.400.400.390.400.40-1.25%99,800
Nov 20, 20250.400.400.380.400.40-44,100
Nov 19, 20250.410.410.400.400.40-2.44%30,001
Nov 18, 20250.420.420.380.410.41-2.38%61,879
Nov 17, 20250.420.420.390.420.42-109,950
Nov 14, 20250.430.430.400.420.42-2.33%76,469
Nov 13, 20250.430.430.400.430.43-199,012
Nov 12, 20250.430.440.430.430.43-1.15%96,379
Nov 11, 20250.440.440.410.440.441.16%66,055
Nov 10, 20250.430.440.430.430.43-1.15%256,181
Nov 7, 20250.430.440.430.440.44-11,399
Nov 6, 20250.440.440.430.440.44-49,000
Nov 5, 20250.440.440.430.440.44-23,000
Nov 4, 20250.440.440.430.440.441.16%97,500
Nov 3, 20250.440.440.420.430.43-462,946
Oct 31, 20250.440.440.430.430.43-1,010
Oct 30, 20250.440.440.430.430.432.38%57,500
Oct 29, 20250.420.440.400.420.422.44%190,052
Oct 28, 20250.430.440.410.410.41-4.65%112,631
Oct 27, 20250.430.430.430.430.43-23,500
Oct 24, 20250.430.440.410.430.43-1.15%20,701
Oct 23, 20250.440.440.430.440.44-28,000
Oct 22, 20250.440.440.430.440.441.16%11,000
Oct 21, 20250.440.440.390.430.43-187,183
Oct 20, 20250.440.440.410.430.43-26,180
Oct 17, 20250.430.440.430.430.43-15,040
Oct 16, 20250.440.450.430.430.43-2.27%14,000
Oct 15, 20250.440.450.410.440.442.33%123,645
Oct 14, 20250.440.440.390.430.43-51,669
Oct 10, 20250.440.440.420.430.43-2.27%43,941
Oct 9, 20250.440.440.380.440.44-101,343
Oct 8, 20250.450.450.410.440.441.15%106,004
Oct 7, 20250.430.440.420.440.44-1.14%43,004
Oct 6, 20250.460.460.410.440.44-3.30%62,100
Oct 3, 20250.450.460.430.460.461.11%88,500