Cybeats Technologies Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.160	1.190	1.150	1.150	1.150	49,821
2023-03-20	1.150	1.200	1.130	1.190	1.190	165,935
2023-03-17	1.090	1.100	1.090	1.100	1.100	8,700
2023-03-16	1.090	1.100	1.050	1.070	1.070	3,000
2023-03-15	1.060	1.060	1.000	1.060	1.060	26,880
2023-03-14	0.990	1.100	0.980	1.100	1.100	107,000
2023-03-13	1.020	1.020	0.820	0.970	0.970	128,662
2023-03-10	1.050	1.110	1.000	1.050	1.050	74,257
2023-03-09	1.050	1.070	1.040	1.060	1.060	19,600
2023-03-08	1.020	1.050	1.010	1.040	1.040	134,146
2023-03-07	1.030	1.040	0.990	0.990	0.990	31,930
2023-03-06	1.070	1.070	1.000	1.070	1.070	47,695
2023-03-03	1.070	1.070	0.970	1.050	1.050	137,964
2023-03-02	1.130	1.170	1.010	1.070	1.070	60,080
2023-03-01	1.150	1.200	1.150	1.190	1.190	30,450
2023-02-28	1.190	1.190	1.160	1.170	1.170	47,822
2023-02-27	1.220	1.220	1.170	1.170	1.170	7,900
2023-02-24	1.260	1.260	1.110	1.180	1.180	34,300
2023-02-23	1.270	1.270	1.200	1.270	1.270	33,005
2023-02-22	1.290	1.290	1.260	1.270	1.270	18,317
2023-02-21	1.260	1.320	1.250	1.260	1.260	64,615
2023-02-17	1.350	1.350	1.280	1.280	1.280	8,111
2023-02-16	1.370	1.370	1.320	1.330	1.330	47,756
2023-02-15	1.350	1.350	1.340	1.350	1.350	32,803
2023-02-14	1.300	1.350	1.300	1.350	1.350	7,003
2023-02-13	1.380	1.400	1.350	1.350	1.350	29,650
2023-02-10	1.400	1.400	1.300	1.390	1.390	13,705
2023-02-09	1.370	1.430	1.350	1.380	1.380	27,200
2023-02-08	1.300	1.400	1.300	1.350	1.350	44,303
2023-02-07	1.350	1.370	1.250	1.250	1.250	16,817
2023-02-06	1.350	1.370	1.350	1.370	1.370	1,800
2023-02-03	1.370	1.390	1.310	1.360	1.360	9,767
2023-02-02	1.390	1.410	1.330	1.350	1.350	23,513
2023-02-01	1.380	1.390	1.210	1.350	1.350	34,205
2023-01-31	1.400	1.430	1.340	1.390	1.390	17,886
2023-01-30	1.420	1.440	1.390	1.390	1.390	66,118
2023-01-27	1.370	1.430	1.330	1.430	1.430	62,200
2023-01-26	1.460	1.460	1.380	1.380	1.380	12,279
2023-01-25	1.450	1.450	1.430	1.440	1.440	12,750
2023-01-24	1.490	1.500	1.450	1.500	1.500	74,950
2023-01-23	1.530	1.530	1.410	1.470	1.470	137,605
2023-01-20	1.450	1.500	1.320	1.500	1.500	65,126
2023-01-19	1.360	1.400	1.350	1.400	1.400	26,308
2023-01-18	1.350	1.360	1.250	1.350	1.350	76,511
2023-01-17	1.400	1.400	1.320	1.320	1.320	5,783
2023-01-16	1.490	1.490	1.320	1.400	1.400	24,361
2023-01-13	1.400	1.480	1.400	1.480	1.480	28,093
2023-01-12	1.500	1.500	1.400	1.460	1.460	41,827
2023-01-11	1.420	1.470	1.380	1.450	1.450	23,151
2023-01-10	1.470	1.490	1.350	1.470	1.470	54,174
2023-01-09	1.500	1.540	1.460	1.470	1.470	28,670
2023-01-06	1.450	1.520	1.400	1.500	1.500	79,808
2023-01-05	1.500	1.500	1.420	1.450	1.450	16,004
2023-01-04	1.570	1.570	1.500	1.550	1.550	20,926
2023-01-03	1.560	1.560	1.540	1.550	1.550	37,054
2022-12-30	1.560	1.570	1.500	1.530	1.530	23,747
2022-12-29	1.580	1.580	1.500	1.500	1.500	7,708
2022-12-28	1.580	1.590	1.550	1.580	1.580	192,103
2022-12-23	1.500	1.500	1.500	1.500	1.500	1,663
2022-12-22	1.520	1.530	1.370	1.440	1.440	33,428

← NewerPage 16 of 17 · 983 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.