Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	0.365	0.375	0.365	0.375	0.375	14,259
2022-12-09	0.375	0.375	0.360	0.365	0.365	33,703
2022-12-08	0.373	0.390	0.373	0.375	0.375	29,550
2022-12-07	0.370	0.375	0.360	0.365	0.365	80,436
2022-12-06	0.390	0.390	0.365	0.365	0.365	94,557
2022-12-05	0.405	0.405	0.380	0.390	0.390	51,054
2022-12-02	0.400	0.400	0.390	0.390	0.390	11,105
2022-12-01	0.420	0.420	0.400	0.400	0.400	140,079
2022-11-30	0.400	0.420	0.400	0.410	0.410	322,183
2022-11-29	0.355	0.380	0.350	0.380	0.380	1,268,771
2022-11-28	0.360	0.360	0.355	0.355	0.355	58,245
2022-11-25	0.355	0.360	0.355	0.360	0.360	91,375
2022-11-24	0.360	0.360	0.360	0.360	0.360	65,657
2022-11-23	0.360	0.360	0.360	0.360	0.360	67,169
2022-11-22	0.355	0.360	0.350	0.360	0.360	45,905
2022-11-21	0.365	0.365	0.355	0.355	0.355	26,273
2022-11-18	0.370	0.370	0.340	0.350	0.350	190,358
2022-11-17	0.370	0.375	0.355	0.370	0.370	110,051
2022-11-16	0.395	0.395	0.380	0.380	0.380	26,401
2022-11-15	0.390	0.395	0.390	0.390	0.390	105,845
2022-11-14	0.385	0.390	0.370	0.375	0.375	31,616
2022-11-11	0.395	0.395	0.385	0.385	0.385	16,311
2022-11-10	0.405	0.405	0.380	0.380	0.380	19,150
2022-11-09	0.385	0.385	0.385	0.385	0.385	3,201
2022-11-08	0.395	0.400	0.380	0.385	0.385	68,591
2022-11-07	0.410	0.415	0.390	0.400	0.400	165,914
2022-11-04	0.410	0.420	0.405	0.405	0.405	45,817
2022-11-03	0.415	0.415	0.405	0.405	0.405	18,910
2022-11-02	0.400	0.430	0.395	0.415	0.415	98,645
2022-11-01	0.380	0.393	0.380	0.393	0.393	11,720
2022-10-31	0.385	0.390	0.360	0.370	0.370	65,402
2022-10-28	0.380	0.385	0.380	0.385	0.385	45,454
2022-10-27	0.380	0.380	0.380	0.380	0.380	2,100
2022-10-26	0.380	0.385	0.370	0.385	0.385	26,687
2022-10-25	0.370	0.380	0.365	0.380	0.380	141,168
2022-10-24	0.380	0.410	0.380	0.385	0.385	30,540
2022-10-21	0.375	0.385	0.370	0.385	0.385	65,326
2022-10-20	0.365	0.375	0.365	0.375	0.375	35,823
2022-10-19	0.390	0.390	0.380	0.380	0.380	63,521
2022-10-18	0.380	0.385	0.380	0.385	0.385	28,000
2022-10-17	0.360	0.380	0.360	0.370	0.370	57,641
2022-10-14	0.385	0.400	0.355	0.355	0.355	51,513
2022-10-13	0.395	0.395	0.385	0.385	0.385	13,125
2022-10-12	0.385	0.410	0.385	0.410	0.410	11,700
2022-10-11	0.415	0.415	0.380	0.380	0.380	51,250
2022-10-07	0.390	0.410	0.390	0.400	0.400	74,257
2022-10-06	0.385	0.395	0.385	0.395	0.395	1,126
2022-10-05	0.375	0.375	0.375	0.375	0.375	1,258
2022-10-04	0.365	0.390	0.365	0.380	0.380	39,700
2022-10-03	0.400	0.400	0.365	0.365	0.365	24,182
2022-09-30	0.365	0.395	0.360	0.395	0.395	72,595
2022-09-29	0.360	0.360	0.345	0.350	0.350	29,138
2022-09-28	0.340	0.360	0.330	0.360	0.360	153,587
2022-09-27	0.360	0.360	0.330	0.330	0.330	71,690
2022-09-26	0.400	0.400	0.350	0.360	0.360	312,660
2022-09-23	0.415	0.415	0.395	0.395	0.395	65,322
2022-09-22	0.420	0.420	0.400	0.420	0.420	143,677
2022-09-21	0.425	0.430	0.415	0.415	0.415	85,833
2022-09-20	0.445	0.445	0.420	0.420	0.420	19,606
2022-09-19	0.430	0.450	0.430	0.445	0.445	19,440

← NewerPage 17 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.