CubicFarm Systems Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	1.180	1.240	1.170	1.210	12.100	19,558
2022-03-29	1.130	1.170	1.080	1.150	11.500	6,023
2022-03-28	1.090	1.110	1.080	1.110	11.100	15,542
2022-03-25	1.230	1.230	1.110	1.110	11.100	18,688
2022-03-24	1.280	1.280	1.190	1.190	11.900	7,918
2022-03-23	1.280	1.290	1.250	1.250	12.500	20,583
2022-03-22	1.300	1.310	1.270	1.280	12.800	18,506
2022-03-21	1.220	1.330	1.205	1.290	12.900	29,595
2022-03-18	1.220	1.220	1.180	1.200	12.000	7,626
2022-03-17	1.140	1.210	1.140	1.200	12.000	9,474
2022-03-16	1.130	1.190	1.130	1.160	11.600	5,711
2022-03-15	1.130	1.130	1.100	1.130	11.300	13,348
2022-03-14	1.160	1.160	1.090	1.150	11.500	6,754
2022-03-11	1.130	1.160	1.100	1.120	11.200	6,271
2022-03-10	1.060	1.160	1.060	1.160	11.600	7,628
2022-03-09	1.100	1.100	1.060	1.070	10.700	4,374
2022-03-08	1.080	1.120	1.040	1.050	10.500	11,528
2022-03-07	1.110	1.150	1.050	1.070	10.700	11,692
2022-03-04	1.120	1.150	1.090	1.110	11.100	9,181
2022-03-03	1.130	1.140	1.090	1.090	10.900	4,937
2022-03-02	1.110	1.180	1.100	1.100	11.000	12,002
2022-03-01	1.130	1.150	1.100	1.140	11.400	5,004
2022-02-28	1.140	1.140	1.100	1.130	11.300	7,149
2022-02-25	1.070	1.140	1.070	1.130	11.300	4,724
2022-02-24	1.010	1.140	0.990	1.090	10.900	8,952
2022-02-23	1.140	1.140	1.040	1.080	10.800	12,108
2022-02-22	1.140	1.160	1.080	1.120	11.200	10,563
2022-02-18	1.150	1.190	1.140	1.140	11.400	17,415
2022-02-17	1.130	1.150	1.120	1.140	11.400	4,863
2022-02-16	1.120	1.150	1.120	1.140	11.400	7,521
2022-02-15	1.140	1.170	1.110	1.120	11.200	4,488
2022-02-14	1.140	1.150	1.130	1.130	11.300	5,800
2022-02-11	1.140	1.160	1.130	1.130	11.300	5,349
2022-02-10	1.140	1.150	1.130	1.150	11.500	1,415
2022-02-09	1.130	1.140	1.110	1.140	11.400	4,192
2022-02-08	1.150	1.150	1.100	1.120	11.200	3,649
2022-02-07	1.180	1.180	1.120	1.140	11.400	3,412
2022-02-04	1.190	1.220	1.170	1.170	11.700	4,999
2022-02-03	1.230	1.230	1.200	1.210	12.100	1,733
2022-02-02	1.190	1.220	1.190	1.220	12.200	5,715
2022-02-01	1.210	1.210	1.190	1.210	12.100	7,154
2022-01-31	1.150	1.220	1.120	1.220	12.200	17,186
2022-01-28	1.050	1.150	1.040	1.090	10.900	15,103
2022-01-27	1.020	1.030	1.000	1.000	10.000	4,734
2022-01-26	1.040	1.040	1.000	1.000	10.000	23,591
2022-01-25	0.990	1.040	0.990	1.030	10.300	9,168
2022-01-24	1.020	1.040	0.980	1.020	10.200	27,912
2022-01-21	1.080	1.110	0.990	1.040	10.400	30,026
2022-01-20	1.110	1.130	1.050	1.080	10.800	19,190
2022-01-19	1.090	1.140	1.070	1.120	11.200	8,389
2022-01-18	1.160	1.160	1.040	1.100	11.000	18,550
2022-01-17	1.130	1.170	1.080	1.150	11.500	6,708
2022-01-14	1.120	1.130	1.090	1.120	11.200	8,248
2022-01-13	1.130	1.130	1.100	1.120	11.200	1,420
2022-01-12	1.120	1.130	1.100	1.100	11.000	2,618
2022-01-11	1.070	1.120	1.050	1.100	11.000	1,636
2022-01-10	1.090	1.110	1.030	1.110	11.100	10,545
2022-01-07	1.140	1.140	1.100	1.110	11.100	18,776
2022-01-06	1.130	1.150	1.120	1.120	11.200	5,694
2022-01-05	1.160	1.190	1.120	1.140	11.400	10,914

← NewerPage 20 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.