ReGen III Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.040	1.040	0.870	1.010	1.010	333,100
2022-06-29	1.070	1.100	1.000	1.030	1.030	50,500
2022-06-28	1.050	1.070	1.030	1.060	1.060	152,500
2022-06-27	1.160	1.160	1.040	1.050	1.050	237,100
2022-06-24	1.180	1.190	1.150	1.150	1.150	78,500
2022-06-23	1.180	1.180	1.140	1.170	1.170	66,100
2022-06-22	1.200	1.200	1.150	1.150	1.150	69,700
2022-06-21	1.230	1.230	1.140	1.140	1.140	58,300
2022-06-20	1.290	1.290	1.200	1.200	1.200	74,800
2022-06-17	1.200	1.270	1.200	1.250	1.250	76,000
2022-06-16	1.280	1.280	1.160	1.200	1.200	151,300
2022-06-15	1.340	1.340	1.190	1.250	1.250	86,100
2022-06-14	1.300	1.330	1.290	1.330	1.330	58,000
2022-06-13	1.360	1.370	1.300	1.310	1.310	131,200
2022-06-10	1.380	1.400	1.360	1.390	1.390	123,700
2022-06-09	1.350	1.390	1.350	1.390	1.390	30,500
2022-06-08	1.380	1.390	1.380	1.390	1.390	14,400
2022-06-07	1.380	1.390	1.370	1.390	1.390	33,900
2022-06-06	1.380	1.380	1.380	1.380	1.380	3,800
2022-06-03	1.410	1.450	1.390	1.390	1.390	64,000
2022-06-02	1.440	1.440	1.370	1.370	1.370	55,100
2022-06-01	1.370	1.430	1.370	1.370	1.370	16,100
2022-05-31	1.350	1.390	1.350	1.390	1.390	20,600
2022-05-30	1.450	1.450	1.380	1.400	1.400	18,700
2022-05-27	1.370	1.400	1.340	1.400	1.400	85,100
2022-05-26	1.380	1.410	1.350	1.380	1.380	84,800
2022-05-25	1.410	1.410	1.330	1.400	1.400	44,800
2022-05-24	1.470	1.470	1.370	1.380	1.380	29,900
2022-05-20	1.400	1.450	1.370	1.450	1.450	36,300
2022-05-19	1.360	1.440	1.360	1.410	1.410	15,100
2022-05-18	1.450	1.480	1.390	1.400	1.400	66,400
2022-05-17	1.540	1.540	1.440	1.450	1.450	34,800
2022-05-16	1.490	1.580	1.470	1.510	1.510	63,000
2022-05-13	1.370	1.480	1.360	1.470	1.470	31,900
2022-05-12	1.450	1.460	1.320	1.350	1.350	102,200
2022-05-11	1.450	1.550	1.450	1.470	1.470	157,800
2022-05-10	1.460	1.490	1.400	1.400	1.400	63,800
2022-05-09	1.470	1.470	1.380	1.440	1.440	46,700
2022-05-06	1.580	1.580	1.480	1.490	1.490	66,500
2022-05-05	1.600	1.600	1.560	1.560	1.560	16,700
2022-05-04	1.610	1.620	1.540	1.570	1.570	52,200
2022-05-03	1.630	1.680	1.540	1.570	1.570	92,800
2022-05-02	1.700	1.700	1.620	1.620	1.620	19,700
2022-04-29	1.750	1.750	1.690	1.690	1.690	6,400
2022-04-28	1.750	1.750	1.670	1.690	1.690	38,700
2022-04-27	1.730	1.780	1.690	1.750	1.750	92,000
2022-04-26	1.730	1.780	1.730	1.740	1.740	55,500
2022-04-25	1.800	1.800	1.720	1.720	1.720	71,800
2022-04-22	1.750	1.800	1.730	1.800	1.800	313,100
2022-04-21	1.700	1.810	1.700	1.790	1.790	289,700
2022-04-20	1.650	1.650	1.610	1.650	1.650	44,900
2022-04-19	1.650	1.690	1.600	1.640	1.640	14,400
2022-04-18	1.670	1.700	1.670	1.700	1.700	109,300
2022-04-14	1.700	1.700	1.680	1.680	1.680	52,000
2022-04-13	1.690	1.690	1.690	1.690	1.690	0
2022-04-12	1.710	1.720	1.650	1.690	1.690	83,900
2022-04-11	1.660	1.730	1.660	1.690	1.690	65,800
2022-04-08	1.630	1.650	1.630	1.650	1.650	27,400
2022-04-07	1.610	1.640	1.600	1.630	1.630	21,800
2022-04-06	1.660	1.660	1.600	1.630	1.630	21,400

← NewerPage 19 of 21 · 1,260 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.