Arianne Phosphate Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	0.485	0.485	0.445	0.450	0.450	173,862
2021-12-24	0.440	0.470	0.435	0.470	0.470	70,101
2021-12-23	0.430	0.440	0.430	0.440	0.440	36,800
2021-12-22	0.465	0.465	0.420	0.430	0.430	80,257
2021-12-21	0.435	0.475	0.435	0.465	0.465	101,125
2021-12-20	0.450	0.450	0.430	0.435	0.435	175,886
2021-12-17	0.420	0.445	0.380	0.420	0.420	281,110
2021-12-16	0.435	0.435	0.410	0.420	0.420	122,312
2021-12-15	0.435	0.435	0.410	0.425	0.425	311,299
2021-12-14	0.460	0.460	0.410	0.410	0.410	453,174
2021-12-13	0.470	0.480	0.440	0.465	0.465	468,160
2021-12-10	0.490	0.490	0.460	0.465	0.465	253,712
2021-12-09	0.540	0.540	0.475	0.475	0.475	317,208
2021-12-08	0.520	0.540	0.520	0.520	0.520	28,043
2021-12-07	0.540	0.540	0.520	0.520	0.520	119,392
2021-12-06	0.580	0.580	0.510	0.520	0.520	334,151
2021-12-03	0.590	0.600	0.570	0.580	0.580	227,753
2021-12-02	0.550	0.570	0.550	0.560	0.560	206,412
2021-12-01	0.530	0.550	0.530	0.550	0.550	35,311
2021-11-30	0.530	0.540	0.520	0.520	0.520	70,111
2021-11-29	0.540	0.550	0.530	0.530	0.530	71,388
2021-11-26	0.570	0.580	0.530	0.530	0.530	190,719
2021-11-25	0.590	0.610	0.570	0.600	0.600	160,827
2021-11-24	0.570	0.620	0.550	0.610	0.610	252,410
2021-11-23	0.540	0.560	0.520	0.560	0.560	240,287
2021-11-22	0.550	0.560	0.540	0.540	0.540	25,474
2021-11-19	0.570	0.580	0.540	0.550	0.550	45,206
2021-11-18	0.540	0.560	0.530	0.560	0.560	188,817
2021-11-17	0.530	0.550	0.520	0.520	0.520	46,663
2021-11-16	0.550	0.550	0.520	0.520	0.520	141,431
2021-11-15	0.560	0.560	0.540	0.540	0.540	100,021
2021-11-12	0.590	0.590	0.540	0.550	0.550	105,489
2021-11-11	0.550	0.580	0.550	0.580	0.580	60,097
2021-11-10	0.590	0.600	0.540	0.540	0.540	133,674
2021-11-09	0.590	0.610	0.570	0.590	0.590	701,021
2021-11-08	0.650	0.660	0.560	0.560	0.560	553,876
2021-11-05	0.560	0.650	0.560	0.620	0.620	1,188,154
2021-11-04	0.540	0.560	0.530	0.550	0.550	491,305
2021-11-03	0.430	0.520	0.430	0.520	0.520	1,080,965
2021-11-02	0.440	0.460	0.415	0.420	0.420	106,335
2021-11-01	0.460	0.460	0.410	0.440	0.440	435,482
2021-10-29	0.475	0.475	0.450	0.460	0.460	74,680
2021-10-28	0.480	0.480	0.480	0.480	0.480	37,512
2021-10-27	0.480	0.480	0.460	0.470	0.470	353,533
2021-10-26	0.530	0.540	0.480	0.490	0.490	214,152
2021-10-25	0.495	0.540	0.495	0.530	0.530	563,882
2021-10-22	0.480	0.490	0.470	0.490	0.490	496,668
2021-10-21	0.410	0.450	0.410	0.450	0.450	172,732

← NewerPage 21 of 21 · 1,248 trading days

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.