ReGen III Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.670	1.670	1.610	1.650	1.650	51,500
2022-04-04	1.700	1.700	1.660	1.680	1.680	75,100
2022-04-01	1.720	1.750	1.700	1.700	1.700	65,800
2022-03-31	1.700	1.720	1.640	1.710	1.710	36,300
2022-03-30	1.710	1.750	1.640	1.680	1.680	30,000
2022-03-29	1.740	1.740	1.700	1.700	1.700	14,300
2022-03-28	1.740	1.740	1.670	1.740	1.740	12,400
2022-03-25	1.780	1.780	1.730	1.730	1.730	43,700
2022-03-24	1.750	1.780	1.730	1.780	1.780	32,700
2022-03-23	1.700	1.770	1.700	1.720	1.720	44,700
2022-03-22	1.700	1.700	1.680	1.680	1.680	41,600
2022-03-21	1.700	1.700	1.680	1.700	1.700	33,500
2022-03-18	1.700	1.700	1.670	1.680	1.680	18,200
2022-03-17	1.740	1.740	1.680	1.700	1.700	65,900
2022-03-16	1.700	1.720	1.660	1.700	1.700	64,500
2022-03-15	1.750	1.770	1.700	1.700	1.700	105,600
2022-03-14	1.750	1.780	1.700	1.720	1.720	75,000
2022-03-11	1.750	1.830	1.750	1.790	1.790	29,000
2022-03-10	1.800	1.800	1.750	1.750	1.750	29,700
2022-03-09	1.750	1.800	1.750	1.800	1.800	95,300
2022-03-08	1.700	1.790	1.680	1.750	1.750	88,000
2022-03-07	1.830	1.830	1.680	1.680	1.680	112,300
2022-03-04	1.800	1.840	1.800	1.830	1.830	33,600
2022-03-03	1.800	1.800	1.750	1.800	1.800	44,500
2022-03-02	1.700	1.810	1.700	1.790	1.790	48,000
2022-03-01	1.730	1.760	1.670	1.700	1.700	31,700
2022-02-28	1.800	1.800	1.690	1.730	1.730	51,200
2022-02-25	1.780	1.780	1.710	1.750	1.750	25,700
2022-02-24	1.680	1.740	1.650	1.720	1.720	123,300
2022-02-23	1.790	1.800	1.760	1.780	1.780	17,800
2022-02-22	1.810	1.810	1.750	1.760	1.760	51,900
2022-02-18	1.850	1.900	1.810	1.880	1.880	63,800
2022-02-17	1.890	1.890	1.820	1.820	1.820	22,400
2022-02-16	1.900	1.920	1.850	1.890	1.890	109,800
2022-02-15	1.870	1.890	1.850	1.890	1.890	81,900
2022-02-14	1.880	1.910	1.790	1.890	1.890	106,800
2022-02-11	1.940	1.990	1.900	1.900	1.900	105,100
2022-02-10	1.980	1.990	1.950	1.960	1.960	50,000
2022-02-09	1.990	2.000	1.970	1.990	1.990	81,000
2022-02-08	1.990	1.990	1.960	1.990	1.990	63,800
2022-02-07	1.970	2.030	1.930	2.000	2.000	314,600
2022-02-04	1.910	2.000	1.820	1.960	1.960	387,800
2022-02-03	1.920	2.070	1.820	1.920	1.920	423,400
2022-02-02	1.830	1.830	1.760	1.800	1.800	26,400
2022-02-01	1.590	1.830	1.540	1.760	1.760	175,700
2022-01-31	1.580	1.580	1.540	1.580	1.580	39,300
2022-01-28	1.550	1.560	1.520	1.560	1.560	19,500
2022-01-27	1.550	1.595	1.530	1.530	1.530	34,100
2022-01-26	1.590	1.590	1.470	1.550	1.550	80,100
2022-01-25	1.580	1.620	1.440	1.550	1.550	181,200
2022-01-24	1.600	1.640	1.500	1.640	1.640	83,700
2022-01-21	1.670	1.690	1.590	1.640	1.640	56,500
2022-01-20	1.790	1.790	1.650	1.680	1.680	27,400
2022-01-19	1.720	1.730	1.670	1.720	1.720	14,200
2022-01-18	1.770	1.770	1.670	1.700	1.700	96,600
2022-01-17	1.750	1.775	1.730	1.775	1.775	4,900
2022-01-14	1.790	1.810	1.700	1.740	1.740	61,700
2022-01-13	1.750	1.820	1.750	1.760	1.760	115,800
2022-01-12	1.750	1.780	1.730	1.780	1.780	56,800
2022-01-11	1.760	1.770	1.720	1.750	1.750	36,500

← NewerPage 20 of 21 · 1,254 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.