Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	0.560	0.610	0.560	0.570	0.570	277,698
2022-06-20	0.560	0.560	0.550	0.550	0.550	20,501
2022-06-17	0.540	0.570	0.540	0.570	0.570	473,448
2022-06-16	0.540	0.550	0.530	0.530	0.530	88,454
2022-06-15	0.570	0.580	0.560	0.560	0.560	84,681
2022-06-14	0.570	0.590	0.550	0.550	0.550	271,315
2022-06-13	0.610	0.620	0.570	0.580	0.580	846,547
2022-06-10	0.570	0.620	0.530	0.620	0.620	960,443
2022-06-09	0.520	0.580	0.520	0.570	0.570	137,731
2022-06-08	0.550	0.550	0.500	0.510	0.510	108,453
2022-06-07	0.550	0.550	0.530	0.530	0.530	124,155
2022-06-06	0.580	0.580	0.550	0.550	0.550	147,442
2022-06-03	0.570	0.590	0.560	0.560	0.560	63,731
2022-06-02	0.580	0.590	0.560	0.560	0.560	110,155
2022-06-01	0.600	0.600	0.570	0.580	0.580	55,729
2022-05-31	0.620	0.640	0.580	0.580	0.580	167,846
2022-05-30	0.600	0.630	0.600	0.610	0.610	33,952
2022-05-27	0.600	0.610	0.590	0.590	0.590	36,860
2022-05-26	0.550	0.590	0.550	0.580	0.580	117,141
2022-05-25	0.570	0.570	0.540	0.560	0.560	127,057
2022-05-24	0.550	0.580	0.540	0.540	0.540	133,671
2022-05-20	0.570	0.570	0.520	0.520	0.520	13,280
2022-05-19	0.520	0.550	0.520	0.530	0.530	6,251
2022-05-18	0.570	0.570	0.510	0.520	0.520	276,447
2022-05-17	0.570	0.570	0.550	0.550	0.550	15,140
2022-05-16	0.550	0.560	0.540	0.540	0.540	88,990
2022-05-13	0.500	0.560	0.500	0.520	0.520	44,304
2022-05-12	0.530	0.540	0.510	0.510	0.510	114,796
2022-05-11	0.510	0.550	0.510	0.540	0.540	133,471
2022-05-10	0.530	0.540	0.490	0.490	0.490	582,577
2022-05-09	0.670	0.670	0.540	0.540	0.540	425,740
2022-05-06	0.650	0.650	0.600	0.650	0.650	241,032
2022-05-05	0.670	0.670	0.630	0.630	0.630	109,842
2022-05-04	0.660	0.670	0.650	0.670	0.670	125,038
2022-05-03	0.600	0.650	0.600	0.640	0.640	112,609
2022-05-02	0.610	0.610	0.590	0.600	0.600	207,480
2022-04-29	0.610	0.640	0.590	0.600	0.600	557,211
2022-04-28	0.720	0.720	0.620	0.620	0.620	634,128
2022-04-27	0.650	0.760	0.620	0.710	0.710	258,176
2022-04-26	0.640	0.670	0.630	0.630	0.630	287,827
2022-04-25	0.630	0.640	0.600	0.630	0.630	215,739
2022-04-22	0.700	0.700	0.620	0.640	0.640	398,953
2022-04-21	0.740	0.745	0.690	0.700	0.700	354,675
2022-04-20	0.750	0.750	0.740	0.740	0.740	184,025
2022-04-19	0.820	0.820	0.750	0.760	0.760	261,480
2022-04-18	0.800	0.810	0.790	0.810	0.810	569,043
2022-04-14	0.750	0.790	0.725	0.790	0.790	2,224,331
2022-04-13	0.710	0.740	0.700	0.740	0.740	474,116
2022-04-12	0.690	0.690	0.680	0.690	0.690	467,345
2022-04-11	0.690	0.700	0.670	0.680	0.680	224,774
2022-04-08	0.700	0.700	0.650	0.670	0.670	269,534
2022-04-07	0.700	0.760	0.670	0.700	0.700	1,072,727
2022-04-06	0.670	0.690	0.660	0.670	0.670	439,044
2022-04-05	0.650	0.670	0.650	0.670	0.670	318,024
2022-04-04	0.650	0.650	0.650	0.650	0.650	96,978
2022-04-01	0.650	0.650	0.630	0.640	0.640	106,725
2022-03-31	0.670	0.670	0.640	0.640	0.640	88,834
2022-03-30	0.640	0.660	0.640	0.650	0.650	142,280
2022-03-29	0.630	0.640	0.620	0.630	0.630	185,955
2022-03-28	0.660	0.670	0.620	0.620	0.620	339,931

← NewerPage 19 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.