Cybeats Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.760	0.810	0.760	0.780	0.780	220,243
2023-09-08	0.760	0.770	0.730	0.760	0.760	70,929
2023-09-07	0.780	0.780	0.680	0.770	0.770	91,130
2023-09-06	0.810	0.810	0.750	0.780	0.780	91,992
2023-09-05	0.860	0.870	0.780	0.790	0.790	210,770
2023-09-01	0.750	0.770	0.720	0.770	0.770	63,520
2023-08-31	0.760	0.760	0.750	0.750	0.750	3,500
2023-08-30	0.740	0.780	0.720	0.760	0.760	106,900
2023-08-29	0.710	0.740	0.700	0.740	0.740	86,400
2023-08-28	0.700	0.700	0.690	0.700	0.700	18,509
2023-08-25	0.720	0.730	0.670	0.700	0.700	41,000
2023-08-24	0.770	0.770	0.720	0.720	0.720	43,100
2023-08-23	0.780	0.780	0.730	0.760	0.760	92,500
2023-08-22	0.730	0.750	0.730	0.750	0.750	3,500
2023-08-21	0.770	0.770	0.720	0.730	0.730	49,500
2023-08-18	0.760	0.780	0.750	0.780	0.780	64,100
2023-08-17	0.760	0.790	0.740	0.790	0.790	62,200
2023-08-16	0.760	0.770	0.760	0.770	0.770	9,500
2023-08-15	0.760	0.760	0.750	0.750	0.750	4,500
2023-08-14	0.770	0.800	0.750	0.760	0.760	41,053
2023-08-11	0.770	0.780	0.750	0.760	0.760	9,500
2023-08-10	0.740	0.770	0.740	0.770	0.770	24,500
2023-08-09	0.760	0.780	0.720	0.760	0.760	49,500
2023-08-08	0.650	0.780	0.650	0.750	0.750	87,635
2023-08-04	0.570	0.650	0.570	0.650	0.650	52,000
2023-08-03	0.520	0.580	0.520	0.580	0.580	73,750
2023-08-02	0.540	0.540	0.520	0.530	0.530	35,820
2023-08-01	0.530	0.550	0.510	0.530	0.530	83,150
2023-07-31	0.570	0.580	0.540	0.550	0.550	69,254
2023-07-28	0.590	0.590	0.580	0.580	0.580	13,516
2023-07-27	0.590	0.590	0.570	0.590	0.590	37,800
2023-07-26	0.610	0.630	0.580	0.580	0.580	77,200
2023-07-25	0.610	0.630	0.570	0.630	0.630	155,800
2023-07-24	0.640	0.650	0.620	0.640	0.640	11,650
2023-07-21	0.650	0.650	0.610	0.640	0.640	82,010
2023-07-20	0.650	0.660	0.630	0.650	0.650	36,045
2023-07-19	0.680	0.680	0.640	0.660	0.660	20,004
2023-07-18	0.670	0.720	0.650	0.660	0.660	50,125
2023-07-17	0.670	0.670	0.620	0.640	0.640	101,473
2023-07-14	0.700	0.700	0.650	0.680	0.680	49,835
2023-07-13	0.700	0.700	0.680	0.700	0.700	6,710
2023-07-12	0.710	0.720	0.620	0.710	0.710	92,480
2023-07-11	0.720	0.720	0.680	0.680	0.680	32,555
2023-07-10	0.720	0.750	0.650	0.690	0.690	71,375
2023-07-07	0.680	0.770	0.670	0.710	0.710	183,527
2023-07-06	0.660	0.700	0.650	0.650	0.650	58,100
2023-07-05	0.750	0.750	0.660	0.680	0.680	203,475
2023-07-04	0.790	0.790	0.750	0.750	0.750	11,114
2023-06-30	0.830	0.830	0.780	0.780	0.780	45,023
2023-06-29	0.830	0.830	0.750	0.810	0.810	94,433
2023-06-28	0.840	0.840	0.800	0.810	0.810	45,000
2023-06-27	0.850	0.870	0.850	0.850	0.850	98,800
2023-06-26	0.850	0.850	0.830	0.830	0.830	17,520
2023-06-23	0.890	0.890	0.850	0.850	0.850	32,226
2023-06-22	0.890	0.910	0.880	0.890	0.890	53,775
2023-06-21	0.880	0.890	0.870	0.890	0.890	27,308
2023-06-20	0.930	0.930	0.880	0.890	0.890	49,700
2023-06-19	0.900	0.900	0.840	0.870	0.870	25,500
2023-06-16	0.880	0.880	0.870	0.870	0.870	70,863
2023-06-15	0.860	0.870	0.830	0.870	0.870	52,502

← NewerPage 14 of 17 · 982 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.