Eddy Smart Home Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 4.210 | 4.210 | 4.000 | 4.000 | 4.000 | 500 |
| 2024-08-20 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-08-19 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 500 |
| 2024-08-16 | 4.000 | 4.200 | 3.810 | 4.000 | 4.000 | 2,850 |
| 2024-08-15 | 2.800 | 4.000 | 2.800 | 4.000 | 4.000 | 1,605 |
| 2024-08-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-08-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-08-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 250 |
| 2024-08-07 | 3.080 | 3.600 | 3.080 | 3.080 | 3.080 | 346 |
| 2024-08-06 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 474 |
| 2024-08-02 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-08-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2024-07-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-07-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 192 |
| 2024-07-24 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,065 |
| 2024-07-23 | 3.000 | 4.400 | 3.000 | 4.400 | 4.400 | 600 |
| 2024-07-22 | 2.500 | 2.750 | 2.300 | 2.300 | 2.300 | 1,537 |
| 2024-07-19 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-07-18 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 400 |
| 2024-07-17 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 226 |
| 2024-07-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-07-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-07-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2024-07-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-07-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 428 |
| 2024-07-09 | 4.000 | 5.000 | 4.000 | 5.000 | 5.000 | 601 |
| 2024-07-08 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-07-05 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 430 |
| 2024-07-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 228 |
| 2024-07-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-06-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 200 |
| 2024-06-27 | 0.025 | 0.025 | 0.020 | 0.020 | 2.000 | 910 |
| 2024-06-26 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 0 |
| 2024-06-25 | 0.035 | 0.035 | 0.030 | 0.030 | 3.000 | 60 |
| 2024-06-24 | 0.040 | 0.040 | 0.030 | 0.030 | 3.000 | 50 |
| 2024-06-21 | 0.030 | 0.030 | 0.030 | 0.030 | 3.000 | 1,690 |
| 2024-06-20 | 0.020 | 0.020 | 0.020 | 0.020 | 2.000 | 0 |
| 2024-06-19 | 0.020 | 0.020 | 0.020 | 0.020 | 2.000 | 0 |
| 2024-06-18 | 0.020 | 0.020 | 0.020 | 0.020 | 2.000 | 0 |
| 2024-06-17 | 0.040 | 0.040 | 0.020 | 0.020 | 2.000 | 392 |
| 2024-06-14 | 0.025 | 0.040 | 0.025 | 0.040 | 4.000 | 2,800 |
| 2024-06-13 | 0.020 | 0.020 | 0.020 | 0.020 | 2.000 | 750 |
| 2024-06-12 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
| 2024-06-11 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
| 2024-06-10 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
| 2024-06-07 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 40 |
| 2024-06-06 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
| 2024-06-05 | 0.025 | 0.025 | 0.015 | 0.015 | 1.500 | 910 |
| 2024-06-04 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
| 2024-06-03 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 75 |
| 2024-05-31 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
| 2024-05-30 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
| 2024-05-29 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
| 2024-05-28 | 0.015 | 0.015 | 0.015 | 0.015 | 1.500 | 0 |
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.