Carespan Health Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.270	0.270	0.240	0.240	0.240	9,500
2022-06-23	0.250	0.250	0.240	0.240	0.240	3,000
2022-06-22	0.300	0.300	0.280	0.280	0.280	1,300
2022-06-21	0.335	0.335	0.300	0.300	0.300	1,000
2022-06-20	0.300	0.300	0.300	0.300	0.300	0
2022-06-17	0.300	0.300	0.300	0.300	0.300	500
2022-06-16	0.280	0.280	0.280	0.280	0.280	0
2022-06-15	0.340	0.340	0.280	0.280	0.280	2,500
2022-06-14	0.340	0.340	0.340	0.340	0.340	500
2022-06-13	0.350	0.350	0.350	0.350	0.350	500
2022-06-10	0.370	0.370	0.300	0.300	0.300	2,500
2022-06-09	0.350	0.350	0.350	0.350	0.350	500
2022-06-08	0.370	0.370	0.370	0.370	0.370	500
2022-06-07	0.370	0.370	0.370	0.370	0.370	500
2022-06-06	0.370	0.370	0.370	0.370	0.370	500
2022-06-03	0.340	0.350	0.340	0.350	0.350	7,000
2022-06-02	0.250	0.300	0.250	0.300	0.300	7,500
2022-06-01	0.240	0.260	0.240	0.250	0.250	66,535
2022-05-31	0.230	0.230	0.230	0.230	0.230	1,000
2022-05-30	0.245	0.245	0.245	0.245	0.245	500
2022-05-27	0.245	0.245	0.230	0.230	0.230	5,500
2022-05-26	0.240	0.240	0.205	0.205	0.205	4,500
2022-05-25	0.245	0.245	0.225	0.225	0.225	6,500
2022-05-24	0.240	0.240	0.240	0.240	0.240	500
2022-05-20	0.200	0.200	0.200	0.200	0.200	500
2022-05-19	0.200	0.250	0.200	0.200	0.200	249,500
2022-05-18	0.200	0.200	0.200	0.200	0.200	500
2022-05-17	0.235	0.235	0.200	0.200	0.200	2,500
2022-05-16	0.245	0.245	0.200	0.200	0.200	16,000
2022-05-13	0.240	0.240	0.200	0.200	0.200	10,500
2022-05-12	0.240	0.240	0.240	0.240	0.240	500
2022-05-11	0.250	0.250	0.250	0.250	0.250	500
2022-05-10	0.250	0.250	0.250	0.250	0.250	500
2022-05-09	0.245	0.245	0.245	0.245	0.245	900
2022-05-06	0.250	0.250	0.210	0.210	0.210	5,500
2022-05-05	0.250	0.250	0.250	0.250	0.250	500
2022-05-04	0.270	0.270	0.250	0.250	0.250	18,500
2022-05-03	0.270	0.270	0.270	0.270	0.270	500
2022-05-02	0.300	0.300	0.265	0.270	0.270	8,000
2022-04-29	0.300	0.300	0.300	0.300	0.300	500
2022-04-28	0.300	0.300	0.300	0.300	0.300	500
2022-04-27	0.300	0.300	0.300	0.300	0.300	500
2022-04-26	0.305	0.305	0.300	0.300	0.300	1,000
2022-04-25	0.310	0.310	0.300	0.305	0.305	13,000
2022-04-22	0.310	0.310	0.310	0.310	0.310	500
2022-04-21	0.310	0.310	0.310	0.310	0.310	500
2022-04-20	0.350	0.350	0.300	0.300	0.300	27,000
2022-04-19	0.350	0.350	0.345	0.350	0.350	28,000
2022-04-18	0.340	0.340	0.330	0.330	0.330	20,500
2022-04-14	0.340	0.340	0.300	0.330	0.330	19,000
2022-04-13	0.340	0.340	0.300	0.300	0.300	14,500
2022-04-12	0.350	0.350	0.340	0.340	0.340	10,500
2022-04-11	0.350	0.350	0.325	0.350	0.350	124,000
2022-04-08	0.335	0.345	0.335	0.345	0.345	6,142
2022-04-07	0.335	0.335	0.335	0.335	0.335	500
2022-04-06	0.335	0.335	0.335	0.335	0.335	500
2022-04-05	0.315	0.315	0.315	0.315	0.315	0
2022-04-04	0.350	0.350	0.315	0.315	0.315	2,000
2022-04-01	0.350	0.350	0.350	0.350	0.350	500
2022-03-31	0.370	0.370	0.335	0.335	0.335	1,500

← NewerPage 19 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.