Eddy Smart Home Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 0.325 | 0.325 | 0.325 | 0.325 | 32.500 | 5 |
| 2022-06-24 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 7 |
| 2022-06-23 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 0 |
| 2022-06-22 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 0 |
| 2022-06-21 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 0 |
| 2022-06-20 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 0 |
| 2022-06-17 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 400 |
| 2022-06-16 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 0 |
| 2022-06-15 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 155 |
| 2022-06-14 | 0.325 | 0.330 | 0.325 | 0.330 | 33.000 | 45 |
| 2022-06-13 | 0.330 | 0.330 | 0.290 | 0.330 | 33.000 | 610 |
| 2022-06-10 | 0.280 | 0.280 | 0.280 | 0.280 | 28.000 | 0 |
| 2022-06-09 | 0.280 | 0.280 | 0.280 | 0.280 | 28.000 | 0 |
| 2022-06-08 | 0.280 | 0.280 | 0.280 | 0.280 | 28.000 | 10 |
| 2022-06-07 | 0.285 | 0.285 | 0.250 | 0.250 | 25.000 | 275 |
| 2022-06-06 | 0.320 | 0.320 | 0.320 | 0.320 | 32.000 | 200 |
| 2022-06-03 | 0.300 | 0.320 | 0.300 | 0.320 | 32.000 | 490 |
| 2022-06-02 | 0.320 | 0.320 | 0.320 | 0.320 | 32.000 | 0 |
| 2022-06-01 | 0.265 | 0.320 | 0.250 | 0.320 | 32.000 | 355 |
| 2022-05-31 | 0.300 | 0.300 | 0.300 | 0.300 | 30.000 | 5 |
| 2022-05-30 | 0.250 | 0.250 | 0.250 | 0.250 | 25.000 | 10 |
| 2022-05-27 | 0.320 | 0.320 | 0.320 | 0.320 | 32.000 | 0 |
| 2022-05-26 | 0.320 | 0.320 | 0.320 | 0.320 | 32.000 | 0 |
| 2022-05-25 | 0.280 | 0.320 | 0.280 | 0.320 | 32.000 | 140 |
| 2022-05-24 | 0.345 | 0.345 | 0.345 | 0.345 | 34.500 | 0 |
| 2022-05-20 | 0.280 | 0.345 | 0.280 | 0.345 | 34.500 | 20 |
| 2022-05-19 | 0.280 | 0.280 | 0.280 | 0.280 | 28.000 | 0 |
| 2022-05-18 | 0.280 | 0.280 | 0.280 | 0.280 | 28.000 | 50 |
| 2022-05-17 | 0.350 | 0.350 | 0.350 | 0.350 | 35.000 | 50 |
| 2022-05-16 | 0.260 | 0.280 | 0.260 | 0.280 | 28.000 | 15 |
| 2022-05-13 | 0.320 | 0.350 | 0.320 | 0.350 | 35.000 | 40 |
| 2022-05-12 | 0.310 | 0.310 | 0.300 | 0.300 | 30.000 | 286 |
| 2022-05-11 | 0.320 | 0.320 | 0.300 | 0.300 | 30.000 | 550 |
| 2022-05-10 | 0.350 | 0.350 | 0.350 | 0.350 | 35.000 | 0 |
| 2022-05-09 | 0.320 | 0.350 | 0.320 | 0.350 | 35.000 | 140 |
| 2022-05-06 | 0.350 | 0.350 | 0.350 | 0.350 | 35.000 | 0 |
| 2022-05-05 | 0.350 | 0.350 | 0.350 | 0.350 | 35.000 | 0 |
| 2022-05-04 | 0.350 | 0.350 | 0.350 | 0.350 | 35.000 | 117 |
| 2022-05-03 | 0.370 | 0.370 | 0.370 | 0.370 | 37.000 | 0 |
| 2022-05-02 | 0.310 | 0.370 | 0.310 | 0.370 | 37.000 | 21 |
| 2022-04-29 | 0.370 | 0.370 | 0.370 | 0.370 | 37.000 | 5 |
| 2022-04-28 | 0.350 | 0.370 | 0.350 | 0.370 | 37.000 | 45 |
| 2022-04-27 | 0.350 | 0.350 | 0.350 | 0.350 | 35.000 | 30 |
| 2022-04-26 | 0.300 | 0.300 | 0.300 | 0.300 | 30.000 | 170 |
| 2022-04-25 | 0.330 | 0.330 | 0.330 | 0.330 | 33.000 | 148 |
| 2022-04-22 | 0.300 | 0.300 | 0.300 | 0.300 | 30.000 | 0 |
| 2022-04-21 | 0.310 | 0.310 | 0.300 | 0.300 | 30.000 | 340 |
| 2022-04-20 | 0.355 | 0.355 | 0.315 | 0.315 | 31.500 | 87 |
| 2022-04-19 | 0.350 | 0.350 | 0.320 | 0.350 | 35.000 | 258 |
| 2022-04-18 | 0.360 | 0.360 | 0.360 | 0.360 | 36.000 | 265 |
| 2022-04-14 | 0.370 | 0.370 | 0.365 | 0.365 | 36.500 | 210 |
| 2022-04-13 | 0.390 | 0.395 | 0.375 | 0.375 | 37.500 | 140 |
| 2022-04-12 | 0.380 | 0.390 | 0.350 | 0.380 | 38.000 | 441 |
| 2022-04-11 | 0.470 | 0.470 | 0.470 | 0.470 | 47.000 | 0 |
| 2022-04-08 | 0.470 | 0.470 | 0.470 | 0.470 | 47.000 | 17 |
| 2022-04-07 | 0.395 | 0.410 | 0.395 | 0.410 | 41.000 | 91 |
| 2022-04-06 | 0.350 | 0.410 | 0.350 | 0.350 | 35.000 | 708 |
| 2022-04-05 | 0.360 | 0.360 | 0.320 | 0.340 | 34.000 | 206 |
| 2022-04-04 | 0.350 | 0.390 | 0.350 | 0.360 | 36.000 | 1,846 |
| 2022-04-01 | 0.400 | 0.400 | 0.350 | 0.350 | 35.000 | 568 |
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.