CubicFarm Systems Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 1.200 | 1.200 | 1.130 | 1.130 | 11.300 | 5,762 |
| 2021-12-31 | 1.130 | 1.170 | 1.120 | 1.170 | 11.700 | 9,529 |
| 2021-12-30 | 1.170 | 1.170 | 1.130 | 1.150 | 11.500 | 2,494 |
| 2021-12-29 | 1.150 | 1.170 | 1.110 | 1.130 | 11.300 | 9,499 |
| 2021-12-24 | 1.150 | 1.160 | 1.120 | 1.150 | 11.500 | 901 |
| 2021-12-23 | 1.140 | 1.170 | 1.110 | 1.150 | 11.500 | 2,914 |
| 2021-12-22 | 1.140 | 1.160 | 1.130 | 1.140 | 11.400 | 1,918 |
| 2021-12-21 | 1.130 | 1.130 | 1.090 | 1.120 | 11.200 | 32,451 |
| 2021-12-20 | 1.160 | 1.170 | 1.120 | 1.150 | 11.500 | 3,082 |
| 2021-12-17 | 1.180 | 1.200 | 1.140 | 1.190 | 11.900 | 3,226 |
| 2021-12-16 | 1.110 | 1.170 | 1.110 | 1.170 | 11.700 | 2,138 |
| 2021-12-15 | 1.180 | 1.180 | 1.060 | 1.140 | 11.400 | 21,864 |
| 2021-12-14 | 1.250 | 1.250 | 1.160 | 1.180 | 11.800 | 6,548 |
| 2021-12-13 | 1.230 | 1.250 | 1.190 | 1.250 | 12.500 | 9,551 |
| 2021-12-10 | 1.250 | 1.250 | 1.200 | 1.230 | 12.300 | 12,464 |
| 2021-12-09 | 1.210 | 1.240 | 1.200 | 1.230 | 12.300 | 1,646 |
| 2021-12-08 | 1.240 | 1.240 | 1.190 | 1.230 | 12.300 | 5,085 |
| 2021-12-07 | 1.210 | 1.250 | 1.180 | 1.250 | 12.500 | 24,790 |
| 2021-12-06 | 1.180 | 1.210 | 1.130 | 1.210 | 12.100 | 8,717 |
| 2021-12-03 | 1.200 | 1.200 | 1.130 | 1.170 | 11.700 | 16,298 |
| 2021-12-02 | 1.220 | 1.220 | 1.170 | 1.200 | 12.000 | 1,933 |
| 2021-12-01 | 1.200 | 1.210 | 1.150 | 1.180 | 11.800 | 10,314 |
| 2021-11-30 | 1.200 | 1.220 | 1.140 | 1.190 | 11.900 | 8,629 |
| 2021-11-29 | 1.190 | 1.270 | 1.160 | 1.200 | 12.000 | 21,764 |
| 2021-11-26 | 1.150 | 1.180 | 1.130 | 1.180 | 11.800 | 40,614 |
| 2021-11-25 | 1.200 | 1.210 | 1.170 | 1.200 | 12.000 | 14,220 |
| 2021-11-24 | 1.230 | 1.230 | 1.160 | 1.180 | 11.800 | 24,358 |
| 2021-11-23 | 1.230 | 1.240 | 1.200 | 1.200 | 12.000 | 10,725 |
| 2021-11-22 | 1.240 | 1.250 | 1.220 | 1.240 | 12.400 | 16,063 |
| 2021-11-19 | 1.240 | 1.240 | 1.210 | 1.220 | 12.200 | 9,740 |
| 2021-11-18 | 1.230 | 1.260 | 1.200 | 1.240 | 12.400 | 64,499 |
| 2021-11-17 | 1.420 | 1.440 | 1.400 | 1.420 | 14.200 | 4,937 |
| 2021-11-16 | 1.430 | 1.470 | 1.410 | 1.420 | 14.200 | 7,776 |
| 2021-11-15 | 1.430 | 1.460 | 1.350 | 1.440 | 14.400 | 16,463 |
| 2021-11-12 | 1.430 | 1.490 | 1.430 | 1.480 | 14.800 | 8,109 |
| 2021-11-11 | 1.490 | 1.490 | 1.420 | 1.420 | 14.200 | 5,693 |
| 2021-11-10 | 1.480 | 1.480 | 1.420 | 1.460 | 14.600 | 6,794 |
| 2021-11-09 | 1.410 | 1.480 | 1.400 | 1.450 | 14.500 | 5,482 |
| 2021-11-08 | 1.510 | 1.510 | 1.360 | 1.410 | 14.100 | 20,239 |
| 2021-11-05 | 1.520 | 1.530 | 1.470 | 1.500 | 15.000 | 7,345 |
| 2021-11-04 | 1.580 | 1.580 | 1.450 | 1.490 | 14.900 | 14,346 |
| 2021-11-03 | 1.670 | 1.670 | 1.530 | 1.530 | 15.300 | 15,326 |
| 2021-11-02 | 1.670 | 1.680 | 1.610 | 1.630 | 16.300 | 11,997 |
| 2021-11-01 | 1.600 | 1.700 | 1.530 | 1.650 | 16.500 | 43,425 |
| 2021-10-29 | 1.560 | 1.620 | 1.550 | 1.590 | 15.900 | 21,652 |
| 2021-10-28 | 1.480 | 1.550 | 1.470 | 1.540 | 15.400 | 35,569 |
| 2021-10-27 | 1.460 | 1.480 | 1.460 | 1.480 | 14.800 | 7,076 |
| 2021-10-26 | 1.460 | 1.460 | 1.430 | 1.450 | 14.500 | 14,412 |
| 2021-10-25 | 1.430 | 1.460 | 1.400 | 1.440 | 14.400 | 9,363 |
| 2021-10-22 | 1.430 | 1.430 | 1.350 | 1.400 | 14.000 | 20,331 |
| 2021-10-21 | 1.430 | 1.450 | 1.400 | 1.430 | 14.300 | 11,526 |
← NewerPage 21 of 21 · 1,251 trading days
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.