ReGen III Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.730	0.730	0.730	0.730	0.730	0
2022-12-20	0.720	0.730	0.720	0.730	0.730	4,500
2022-12-19	0.800	0.800	0.690	0.720	0.720	31,000
2022-12-16	0.780	0.780	0.780	0.780	0.780	1,500
2022-12-15	0.750	0.790	0.750	0.760	0.760	15,500
2022-12-14	0.750	0.750	0.750	0.750	0.750	3,900
2022-12-13	0.810	0.810	0.750	0.790	0.790	19,500
2022-12-12	0.850	0.850	0.850	0.850	0.850	2,000
2022-12-09	0.770	0.870	0.770	0.850	0.850	56,900
2022-12-08	0.800	0.850	0.800	0.850	0.850	6,500
2022-12-07	0.750	0.850	0.750	0.800	0.800	224,200
2022-12-06	0.770	0.770	0.680	0.740	0.740	34,400
2022-12-05	0.750	0.750	0.690	0.750	0.750	55,600
2022-12-02	0.800	0.800	0.750	0.750	0.750	18,200
2022-12-01	0.720	0.790	0.720	0.790	0.790	22,700
2022-11-30	0.720	0.760	0.710	0.760	0.760	55,500
2022-11-29	0.730	0.740	0.690	0.740	0.740	67,700
2022-11-28	0.760	0.780	0.740	0.750	0.750	44,700
2022-11-25	0.800	0.830	0.750	0.750	0.750	57,200
2022-11-24	0.850	0.850	0.850	0.850	0.850	8,600
2022-11-23	0.860	0.860	0.840	0.840	0.840	5,100
2022-11-22	0.880	0.930	0.860	0.860	0.860	85,900
2022-11-21	0.980	0.980	0.880	0.880	0.880	14,500
2022-11-18	0.960	0.960	0.960	0.960	0.960	0
2022-11-17	0.960	0.960	0.960	0.960	0.960	0
2022-11-16	0.960	1.010	0.930	0.960	0.960	48,600
2022-11-15	0.900	0.950	0.900	0.940	0.940	15,700
2022-11-14	0.875	0.890	0.820	0.890	0.890	8,300
2022-11-11	0.870	0.920	0.870	0.920	0.920	4,500
2022-11-10	0.870	0.910	0.850	0.870	0.870	42,100
2022-11-09	0.860	0.860	0.850	0.850	0.850	9,500
2022-11-08	0.880	0.880	0.870	0.870	0.870	4,900
2022-11-07	0.830	0.900	0.830	0.870	0.870	14,200
2022-11-04	0.840	0.880	0.800	0.850	0.850	19,900
2022-11-03	0.890	0.890	0.830	0.830	0.830	13,500
2022-11-02	0.970	0.970	0.910	0.910	0.910	32,000
2022-11-01	0.910	0.910	0.890	0.890	0.890	3,600
2022-10-31	0.980	0.980	0.850	0.850	0.850	106,900
2022-10-28	0.730	1.030	0.710	1.010	1.010	104,200
2022-10-27	0.700	0.710	0.700	0.700	0.700	514,500
2022-10-26	0.750	0.760	0.730	0.750	0.750	70,000
2022-10-25	0.780	0.790	0.730	0.790	0.790	86,500
2022-10-24	0.790	0.790	0.770	0.780	0.780	11,800
2022-10-21	0.800	0.810	0.800	0.800	0.800	32,800
2022-10-20	0.830	0.830	0.800	0.820	0.820	28,000
2022-10-19	0.870	0.870	0.800	0.850	0.850	37,700
2022-10-18	0.920	0.930	0.840	0.850	0.850	93,800
2022-10-17	0.810	0.860	0.800	0.860	0.860	6,500
2022-10-14	0.800	0.820	0.760	0.800	0.800	228,600
2022-10-13	0.800	0.800	0.780	0.780	0.780	113,800
2022-10-12	0.750	0.760	0.750	0.760	0.760	9,200
2022-10-11	0.760	0.800	0.750	0.750	0.750	18,600
2022-10-07	0.830	0.830	0.800	0.800	0.800	133,700
2022-10-06	0.850	0.850	0.800	0.800	0.800	106,200
2022-10-05	0.940	0.940	0.860	0.860	0.860	128,900
2022-10-04	0.980	0.980	0.900	0.940	0.940	188,900
2022-10-03	0.920	0.950	0.890	0.950	0.950	147,700
2022-09-30	0.940	0.940	0.860	0.900	0.900	64,800
2022-09-29	0.970	0.970	0.910	0.910	0.910	29,900
2022-09-28	0.940	0.970	0.940	0.970	0.970	21,100

← NewerPage 17 of 21 · 1,255 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.