Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	0.385	0.415	0.385	0.415	0.415	45,324
2023-03-09	0.400	0.400	0.380	0.400	0.400	14,039
2023-03-08	0.405	0.405	0.385	0.395	0.395	39,343
2023-03-07	0.410	0.415	0.380	0.400	0.400	155,959
2023-03-06	0.350	0.425	0.350	0.405	0.405	644,836
2023-03-03	0.355	0.365	0.355	0.365	0.365	152,119
2023-03-02	0.350	0.350	0.345	0.350	0.350	22,617
2023-03-01	0.325	0.345	0.325	0.345	0.345	79,600
2023-02-28	0.355	0.360	0.350	0.360	0.360	36,601
2023-02-27	0.360	0.360	0.355	0.360	0.360	9,520
2023-02-24	0.355	0.360	0.355	0.355	0.355	42,000
2023-02-23	0.350	0.365	0.350	0.355	0.355	43,682
2023-02-22	0.360	0.360	0.355	0.355	0.355	97,350
2023-02-21	0.360	0.360	0.350	0.350	0.350	34,950
2023-02-17	0.360	0.360	0.345	0.350	0.350	213,307
2023-02-16	0.360	0.360	0.355	0.355	0.355	69,500
2023-02-15	0.340	0.360	0.335	0.360	0.360	634,734
2023-02-14	0.335	0.348	0.335	0.340	0.340	298,500
2023-02-13	0.340	0.345	0.325	0.345	0.345	118,634
2023-02-10	0.325	0.325	0.320	0.325	0.325	21,355
2023-02-09	0.325	0.330	0.320	0.320	0.320	47,180
2023-02-08	0.325	0.325	0.320	0.320	0.320	24,885
2023-02-07	0.330	0.330	0.315	0.315	0.315	70,533
2023-02-06	0.325	0.340	0.315	0.315	0.315	106,050
2023-02-03	0.340	0.340	0.335	0.335	0.335	21,600
2023-02-02	0.340	0.340	0.330	0.330	0.330	12,500
2023-02-01	0.320	0.340	0.315	0.340	0.340	439,068
2023-01-31	0.320	0.330	0.310	0.320	0.320	167,948
2023-01-30	0.320	0.330	0.310	0.320	0.320	87,420
2023-01-27	0.320	0.320	0.310	0.320	0.320	93,418
2023-01-26	0.325	0.330	0.320	0.325	0.325	16,105
2023-01-25	0.330	0.330	0.325	0.325	0.325	8,043
2023-01-24	0.340	0.340	0.315	0.330	0.330	403,774
2023-01-23	0.350	0.350	0.330	0.340	0.340	284,333
2023-01-20	0.355	0.355	0.340	0.340	0.340	71,565
2023-01-19	0.355	0.370	0.345	0.345	0.345	95,793
2023-01-18	0.360	0.360	0.350	0.350	0.350	70,705
2023-01-17	0.365	0.375	0.355	0.370	0.370	85,870
2023-01-16	0.360	0.360	0.360	0.360	0.360	69,500
2023-01-13	0.360	0.360	0.350	0.350	0.350	52,320
2023-01-12	0.355	0.355	0.355	0.355	0.355	8,747
2023-01-11	0.360	0.360	0.350	0.350	0.350	34,001
2023-01-10	0.355	0.355	0.350	0.350	0.350	16,218
2023-01-09	0.355	0.375	0.350	0.350	0.350	101,175
2023-01-06	0.360	0.360	0.360	0.360	0.360	25,169
2023-01-05	0.355	0.360	0.355	0.360	0.360	31,465
2023-01-04	0.370	0.370	0.360	0.360	0.360	24,267
2023-01-03	0.390	0.390	0.365	0.365	0.365	25,845
2022-12-30	0.365	0.365	0.355	0.360	0.360	39,840
2022-12-29	0.360	0.360	0.360	0.360	0.360	3,252
2022-12-28	0.370	0.375	0.365	0.365	0.365	99,002
2022-12-23	0.365	0.365	0.365	0.365	0.365	20,050
2022-12-22	0.355	0.355	0.350	0.350	0.350	57,515
2022-12-21	0.350	0.350	0.335	0.345	0.345	84,121
2022-12-20	0.360	0.360	0.340	0.340	0.340	144,121
2022-12-19	0.370	0.370	0.350	0.360	0.360	136,829
2022-12-16	0.375	0.380	0.360	0.370	0.370	380,198
2022-12-15	0.400	0.400	0.380	0.383	0.383	40,475
2022-12-14	0.390	0.410	0.390	0.400	0.400	79,227
2022-12-13	0.375	0.390	0.365	0.390	0.390	76,034

← NewerPage 16 of 21 · 1,253 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.