Eddy Smart Home Solutions Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 0.395 | 0.400 | 0.395 | 0.400 | 40.000 | 65 |
| 2022-03-30 | 0.380 | 0.380 | 0.380 | 0.380 | 38.000 | 7 |
| 2022-03-29 | 0.400 | 0.400 | 0.380 | 0.380 | 38.000 | 110 |
| 2022-03-28 | 0.435 | 0.450 | 0.380 | 0.380 | 38.000 | 2,555 |
| 2022-03-25 | 0.435 | 0.435 | 0.435 | 0.435 | 43.500 | 0 |
| 2022-03-24 | 0.435 | 0.435 | 0.435 | 0.435 | 43.500 | 0 |
| 2022-03-23 | 0.400 | 0.445 | 0.400 | 0.435 | 43.500 | 100 |
| 2022-03-22 | 0.405 | 0.405 | 0.400 | 0.400 | 40.000 | 80 |
| 2022-03-21 | 0.470 | 0.480 | 0.400 | 0.400 | 40.000 | 110 |
| 2022-03-18 | 0.460 | 0.460 | 0.400 | 0.400 | 40.000 | 260 |
| 2022-03-17 | 0.440 | 0.440 | 0.410 | 0.410 | 41.000 | 55 |
| 2022-03-16 | 0.450 | 0.450 | 0.450 | 0.450 | 45.000 | 26 |
| 2022-03-15 | 0.400 | 0.400 | 0.400 | 0.400 | 40.000 | 661 |
| 2022-03-14 | 0.450 | 0.450 | 0.410 | 0.450 | 45.000 | 123 |
| 2022-03-11 | 0.410 | 0.410 | 0.410 | 0.410 | 41.000 | 0 |
| 2022-03-10 | 0.370 | 0.490 | 0.350 | 0.410 | 41.000 | 267 |
| 2022-03-09 | 0.430 | 0.485 | 0.400 | 0.400 | 40.000 | 134 |
| 2022-03-08 | 0.395 | 0.450 | 0.370 | 0.430 | 43.000 | 386 |
| 2022-03-07 | 0.425 | 0.425 | 0.400 | 0.405 | 40.500 | 216 |
| 2022-03-04 | 0.410 | 0.480 | 0.370 | 0.420 | 42.000 | 266 |
| 2022-03-03 | 0.450 | 0.460 | 0.415 | 0.460 | 46.000 | 221 |
| 2022-03-02 | 0.410 | 0.410 | 0.370 | 0.380 | 38.000 | 152 |
| 2022-03-01 | 0.450 | 0.450 | 0.450 | 0.450 | 45.000 | 0 |
| 2022-02-28 | 0.440 | 0.450 | 0.440 | 0.450 | 45.000 | 175 |
| 2022-02-25 | 0.400 | 0.400 | 0.400 | 0.400 | 40.000 | 0 |
| 2022-02-24 | 0.400 | 0.400 | 0.400 | 0.400 | 40.000 | 37 |
| 2022-02-23 | 0.425 | 0.425 | 0.330 | 0.400 | 40.000 | 1,141 |
| 2022-02-22 | 0.435 | 0.460 | 0.425 | 0.425 | 42.500 | 602 |
| 2022-02-18 | 0.460 | 0.460 | 0.460 | 0.460 | 46.000 | 0 |
| 2022-02-17 | 0.450 | 0.460 | 0.450 | 0.460 | 46.000 | 200 |
| 2022-02-16 | 0.450 | 0.450 | 0.450 | 0.450 | 45.000 | 1,200 |
| 2022-02-15 | 0.470 | 0.470 | 0.470 | 0.470 | 47.000 | 0 |
| 2022-02-14 | 0.460 | 0.470 | 0.420 | 0.470 | 47.000 | 624 |
| 2022-02-11 | 0.470 | 0.500 | 0.460 | 0.465 | 46.500 | 915 |
| 2022-02-10 | 0.465 | 0.470 | 0.465 | 0.470 | 47.000 | 41 |
| 2022-02-09 | 0.490 | 0.490 | 0.450 | 0.455 | 45.500 | 210 |
| 2022-02-08 | 0.490 | 0.490 | 0.490 | 0.490 | 49.000 | 5 |
| 2022-02-07 | 0.460 | 0.500 | 0.460 | 0.500 | 50.000 | 151 |
| 2022-02-04 | 0.500 | 0.500 | 0.500 | 0.500 | 50.000 | 53 |
| 2022-02-03 | 0.460 | 0.500 | 0.460 | 0.500 | 50.000 | 30 |
| 2022-02-02 | 0.450 | 0.450 | 0.450 | 0.450 | 45.000 | 0 |
| 2022-02-01 | 0.520 | 0.520 | 0.450 | 0.450 | 45.000 | 130 |
| 2022-01-31 | 0.450 | 0.520 | 0.425 | 0.520 | 52.000 | 295 |
| 2022-01-28 | 0.540 | 0.540 | 0.300 | 0.440 | 44.000 | 537 |
| 2022-01-27 | 0.600 | 0.600 | 0.480 | 0.480 | 48.000 | 559 |
| 2022-01-26 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-25 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-24 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-21 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-20 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-19 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-18 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-17 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-14 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-13 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-12 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-11 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-10 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-07 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 0 |
| 2022-01-06 | 0.550 | 0.550 | 0.550 | 0.550 | 55.000 | 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.