CubicFarm Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	0.360	0.400	0.345	0.400	4.000	19,216
2022-06-23	0.400	0.415	0.350	0.390	3.900	12,645
2022-06-22	0.470	0.470	0.360	0.420	4.200	23,051
2022-06-21	0.475	0.475	0.450	0.450	4.500	6,455
2022-06-20	0.480	0.480	0.420	0.450	4.500	13,056
2022-06-17	0.470	0.470	0.450	0.470	4.700	4,403
2022-06-16	0.470	0.480	0.465	0.475	4.750	6,751
2022-06-15	0.485	0.485	0.465	0.465	4.650	1,200
2022-06-14	0.480	0.490	0.460	0.465	4.650	4,908
2022-06-13	0.490	0.490	0.470	0.470	4.700	16,264
2022-06-10	0.485	0.500	0.485	0.500	5.000	1,125
2022-06-09	0.480	0.490	0.480	0.490	4.900	4,374
2022-06-08	0.500	0.500	0.485	0.485	4.850	4,255
2022-06-07	0.500	0.510	0.495	0.495	4.950	3,843
2022-06-06	0.510	0.520	0.500	0.510	5.100	7,532
2022-06-03	0.510	0.520	0.495	0.510	5.100	15,731
2022-06-02	0.510	0.525	0.495	0.520	5.200	2,386
2022-06-01	0.530	0.540	0.470	0.520	5.200	8,763
2022-05-31	0.550	0.550	0.530	0.540	5.400	8,785
2022-05-30	0.560	0.580	0.530	0.530	5.300	7,401
2022-05-27	0.520	0.570	0.480	0.550	5.500	39,290
2022-05-26	0.590	0.600	0.560	0.570	5.700	11,927
2022-05-25	0.570	0.610	0.570	0.600	6.000	17,740
2022-05-24	0.670	0.670	0.550	0.600	6.000	11,831
2022-05-20	0.600	0.660	0.600	0.650	6.500	6,778
2022-05-19	0.650	0.670	0.590	0.610	6.100	10,966
2022-05-18	0.770	0.770	0.570	0.630	6.300	23,583
2022-05-17	0.750	0.750	0.710	0.710	7.100	2,534
2022-05-16	0.780	0.780	0.670	0.700	7.000	11,558
2022-05-13	0.830	0.880	0.820	0.840	8.400	9,760
2022-05-12	0.760	0.850	0.760	0.800	8.000	3,473
2022-05-11	0.860	0.880	0.800	0.820	8.200	28,728
2022-05-10	0.890	0.900	0.760	0.850	8.500	34,744
2022-05-09	0.920	0.920	0.800	0.840	8.400	6,522
2022-05-06	0.920	0.920	0.890	0.920	9.200	1,710
2022-05-05	0.910	0.930	0.910	0.910	9.100	1,231
2022-05-04	0.980	0.980	0.850	0.930	9.300	28,277
2022-05-03	0.970	0.970	0.960	0.960	9.600	973
2022-05-02	1.000	1.000	0.970	0.970	9.700	1,894
2022-04-29	0.970	0.990	0.970	0.980	9.800	803
2022-04-28	0.990	1.000	0.960	0.960	9.600	6,120
2022-04-27	1.000	1.000	0.960	0.990	9.900	5,252
2022-04-26	1.020	1.020	0.970	0.970	9.700	4,957
2022-04-25	1.020	1.020	0.980	1.010	10.100	5,563
2022-04-22	1.030	1.030	0.990	1.000	10.000	13,052
2022-04-21	1.030	1.050	1.000	1.030	10.300	2,276
2022-04-20	1.030	1.040	0.980	1.030	10.300	14,291
2022-04-19	1.070	1.070	0.970	1.010	10.100	9,231
2022-04-18	1.060	1.070	0.970	1.040	10.400	15,158
2022-04-14	1.110	1.110	1.010	1.090	10.900	10,011
2022-04-13	1.140	1.150	1.040	1.090	10.900	18,708
2022-04-12	1.110	1.140	1.110	1.130	11.300	3,193
2022-04-11	1.120	1.140	1.120	1.140	11.400	3,405
2022-04-08	1.070	1.140	1.070	1.140	11.400	7,669
2022-04-07	1.050	1.080	1.050	1.080	10.800	2,703
2022-04-06	1.080	1.090	1.060	1.060	10.600	3,773
2022-04-05	1.080	1.110	1.060	1.070	10.700	6,870
2022-04-04	1.080	1.130	1.050	1.070	10.700	10,512
2022-04-01	1.150	1.200	1.080	1.100	11.000	20,843
2022-03-31	1.170	1.210	1.160	1.190	11.900	8,248

← NewerPage 19 of 21 · 1,256 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.