Carespan Health Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.370	0.370	0.370	0.370	0.370	500
2022-03-29	0.370	0.370	0.370	0.370	0.370	1,000
2022-03-28	0.370	0.370	0.370	0.370	0.370	501
2022-03-25	0.370	0.370	0.370	0.370	0.370	500
2022-03-24	0.375	0.375	0.360	0.360	0.360	1,142
2022-03-23	0.380	0.380	0.375	0.375	0.375	1,000
2022-03-22	0.375	0.380	0.370	0.380	0.380	17,500
2022-03-21	0.375	0.375	0.370	0.370	0.370	3,000
2022-03-18	0.375	0.375	0.375	0.375	0.375	500
2022-03-17	0.375	0.375	0.375	0.375	0.375	500
2022-03-16	0.375	0.375	0.375	0.375	0.375	500
2022-03-15	0.335	0.335	0.335	0.335	0.335	2,500
2022-03-14	0.310	0.310	0.300	0.300	0.300	31,000
2022-03-11	0.325	0.325	0.310	0.310	0.310	14,180
2022-03-10	0.380	0.380	0.310	0.320	0.320	44,500
2022-03-09	0.385	0.385	0.325	0.325	0.325	18,000
2022-03-08	0.390	0.390	0.330	0.330	0.330	3,500
2022-03-07	0.390	0.390	0.365	0.365	0.365	1,000
2022-03-04	0.390	0.390	0.390	0.390	0.390	500
2022-03-03	0.380	0.380	0.375	0.375	0.375	5,500
2022-03-02	0.380	0.380	0.380	0.380	0.380	500
2022-03-01	0.380	0.380	0.380	0.380	0.380	500
2022-02-28	0.380	0.380	0.310	0.355	0.355	23,500
2022-02-25	0.375	0.375	0.375	0.375	0.375	500
2022-02-24	0.365	0.365	0.365	0.365	0.365	26,500
2022-02-23	0.300	0.300	0.300	0.300	0.300	0
2022-02-22	0.300	0.300	0.300	0.300	0.300	0
2022-02-18	0.300	0.300	0.300	0.300	0.300	0
2022-02-17	0.300	0.300	0.300	0.300	0.300	0
2022-02-16	0.385	0.385	0.300	0.300	0.300	15,500
2022-02-15	0.390	0.390	0.390	0.390	0.390	500
2022-02-14	0.310	0.310	0.310	0.310	0.310	0
2022-02-11	0.310	0.310	0.310	0.310	0.310	0
2022-02-10	0.310	0.310	0.310	0.310	0.310	1,642
2022-02-09	0.310	0.310	0.310	0.310	0.310	500
2022-02-08	0.340	0.340	0.340	0.340	0.340	1,000
2022-02-07	0.300	0.300	0.300	0.300	0.300	0
2022-02-04	0.340	0.340	0.300	0.300	0.300	10,500
2022-02-03	0.340	0.340	0.340	0.340	0.340	0
2022-02-02	0.340	0.340	0.340	0.340	0.340	500
2022-02-01	0.340	0.340	0.340	0.340	0.340	500
2022-01-31	0.300	0.320	0.300	0.320	0.320	79,000
2022-01-28	0.310	0.320	0.300	0.300	0.300	35,500
2022-01-27	0.340	0.340	0.320	0.320	0.320	1,500
2022-01-26	0.255	0.350	0.240	0.350	0.350	61,500
2022-01-25	0.350	0.350	0.245	0.245	0.245	66,500
2022-01-24	0.345	0.345	0.300	0.300	0.300	4,500
2022-01-21	0.500	0.500	0.340	0.350	0.350	75,632
2022-01-20	0.500	0.500	0.500	0.500	0.500	500
2022-01-19	0.500	0.500	0.500	0.500	0.500	500
2022-01-18	0.600	0.600	0.500	0.500	0.500	1,000
2022-01-17	0.600	0.600	0.600	0.600	0.600	501
2022-01-14	0.600	0.600	0.600	0.600	0.600	500
2022-01-13	0.600	0.600	0.600	0.600	0.600	1,500
2022-01-12	0.600	0.600	0.600	0.600	0.600	510
2022-01-11	0.600	0.600	0.600	0.600	0.600	500
2022-01-10	0.500	0.500	0.500	0.500	0.500	0
2022-01-07	0.500	0.500	0.500	0.500	0.500	0
2022-01-06	0.500	0.500	0.500	0.500	0.500	500
2022-01-05	0.500	0.500	0.500	0.500	0.500	500

← NewerPage 20 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.