Cybeats Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.890	0.890	0.850	0.860	0.860	77,700
2023-06-13	0.850	0.930	0.850	0.900	0.900	111,860
2023-06-12	0.860	0.880	0.840	0.850	0.850	26,800
2023-06-09	0.860	0.900	0.850	0.900	0.900	105,485
2023-06-08	0.920	0.920	0.850	0.860	0.860	69,150
2023-06-07	0.970	0.970	0.840	0.940	0.940	198,625
2023-06-06	0.980	1.000	0.900	0.920	0.920	128,155
2023-06-05	1.040	1.050	1.000	1.000	1.000	79,593
2023-06-02	1.060	1.080	1.010	1.050	1.050	110,400
2023-06-01	1.040	1.050	0.960	1.050	1.050	98,315
2023-05-31	1.090	1.100	1.020	1.020	1.020	88,361
2023-05-30	1.140	1.140	1.060	1.070	1.070	210,601
2023-05-29	1.160	1.160	1.060	1.140	1.140	149,952
2023-05-26	1.120	1.150	1.030	1.150	1.150	346,077
2023-05-25	1.110	1.170	1.060	1.130	1.130	199,785
2023-05-24	1.250	1.280	1.000	1.070	1.070	504,175
2023-05-23	1.510	1.710	1.230	1.280	1.280	873,571
2023-05-19	1.470	1.500	1.370	1.430	1.430	245,135
2023-05-18	1.300	1.420	1.280	1.400	1.400	125,762
2023-05-17	1.300	1.350	1.290	1.290	1.290	136,320
2023-05-16	1.250	1.330	1.250	1.310	1.310	125,710
2023-05-15	1.230	1.250	1.230	1.250	1.250	20,403
2023-05-12	1.220	1.250	1.220	1.230	1.230	48,450
2023-05-11	1.240	1.320	1.190	1.190	1.190	339,105
2023-05-10	1.180	1.230	1.180	1.200	1.200	70,280
2023-05-09	1.190	1.250	1.120	1.150	1.150	77,717
2023-05-08	1.210	1.210	1.170	1.180	1.180	91,455
2023-05-05	1.160	1.280	1.120	1.180	1.180	106,470
2023-05-04	1.180	1.190	1.140	1.140	1.140	33,800
2023-05-03	1.220	1.220	1.160	1.160	1.160	114,502
2023-05-02	1.210	1.220	1.150	1.180	1.180	144,353
2023-05-01	1.060	1.250	1.060	1.240	1.240	129,106
2023-04-28	1.060	1.080	1.040	1.080	1.080	39,835
2023-04-27	1.040	1.060	1.020	1.060	1.060	104,593
2023-04-26	1.050	1.050	1.010	1.040	1.040	17,250
2023-04-25	1.030	1.040	0.990	1.020	1.020	32,625
2023-04-24	1.030	1.030	1.020	1.030	1.030	13,105
2023-04-21	1.010	1.020	0.990	1.020	1.020	64,000
2023-04-20	1.050	1.060	1.010	1.010	1.010	44,900
2023-04-19	1.030	1.060	1.010	1.040	1.040	28,400
2023-04-18	1.040	1.050	1.000	1.050	1.050	35,000
2023-04-17	1.060	1.060	1.000	1.000	1.000	48,211
2023-04-14	1.020	1.080	1.020	1.080	1.080	53,022
2023-04-13	1.030	1.050	1.030	1.040	1.040	5,800
2023-04-12	1.040	1.040	1.040	1.040	1.040	600
2023-04-11	1.030	1.040	1.000	1.000	1.000	34,100
2023-04-10	1.110	1.110	1.030	1.050	1.050	12,200
2023-04-06	1.020	1.070	1.010	1.060	1.060	37,010
2023-04-05	1.070	1.090	1.000	1.040	1.040	33,255
2023-04-04	1.060	1.070	1.010	1.010	1.010	27,620
2023-04-03	1.150	1.150	1.040	1.040	1.040	34,720
2023-03-31	1.120	1.120	1.080	1.080	1.080	7,600
2023-03-30	1.150	1.150	1.060	1.080	1.080	24,310
2023-03-29	1.140	1.150	1.100	1.150	1.150	59,600
2023-03-28	1.190	1.190	1.120	1.120	1.120	13,800
2023-03-27	1.180	1.180	1.130	1.180	1.180	40,000
2023-03-24	1.100	1.180	1.100	1.180	1.180	25,001
2023-03-23	1.200	1.200	1.140	1.170	1.170	18,815
2023-03-22	1.170	1.220	1.140	1.190	1.190	77,802
2023-03-21	1.160	1.190	1.150	1.150	1.150	49,821

← NewerPage 15 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.