ReGen III Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.900 | 1.900 | 1.770 | 1.770 | 1.770 | 56,800 |
| 2022-01-07 | 1.760 | 1.870 | 1.760 | 1.860 | 1.860 | 210,400 |
| 2022-01-06 | 1.770 | 1.800 | 1.730 | 1.800 | 1.800 | 227,800 |
| 2022-01-05 | 1.760 | 1.760 | 1.730 | 1.750 | 1.750 | 27,400 |
| 2022-01-04 | 1.770 | 1.780 | 1.730 | 1.770 | 1.770 | 92,100 |
| 2021-12-31 | 1.640 | 1.680 | 1.630 | 1.680 | 1.680 | 25,300 |
| 2021-12-30 | 1.680 | 1.680 | 1.630 | 1.630 | 1.630 | 13,700 |
| 2021-12-29 | 1.650 | 1.690 | 1.640 | 1.640 | 1.640 | 55,700 |
| 2021-12-24 | 1.550 | 1.600 | 1.550 | 1.570 | 1.570 | 26,400 |
| 2021-12-23 | 1.610 | 1.610 | 1.550 | 1.570 | 1.570 | 20,700 |
| 2021-12-22 | 1.570 | 1.610 | 1.570 | 1.570 | 1.570 | 80,100 |
| 2021-12-21 | 1.550 | 1.600 | 1.550 | 1.550 | 1.550 | 44,900 |
| 2021-12-20 | 1.580 | 1.590 | 1.550 | 1.570 | 1.570 | 41,900 |
| 2021-12-17 | 1.620 | 1.670 | 1.620 | 1.620 | 1.620 | 5,900 |
| 2021-12-16 | 1.610 | 1.630 | 1.590 | 1.590 | 1.590 | 26,900 |
| 2021-12-15 | 1.610 | 1.640 | 1.560 | 1.600 | 1.600 | 18,800 |
| 2021-12-14 | 1.610 | 1.640 | 1.610 | 1.620 | 1.620 | 21,800 |
| 2021-12-13 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 95,300 |
| 2021-12-10 | 1.740 | 1.740 | 1.650 | 1.650 | 1.650 | 32,800 |
| 2021-12-09 | 1.660 | 1.680 | 1.600 | 1.640 | 1.640 | 57,700 |
| 2021-12-08 | 1.630 | 1.690 | 1.620 | 1.640 | 1.640 | 23,000 |
| 2021-12-07 | 1.680 | 1.690 | 1.600 | 1.620 | 1.620 | 46,200 |
| 2021-12-06 | 1.680 | 1.730 | 1.640 | 1.640 | 1.640 | 45,500 |
| 2021-12-03 | 1.700 | 1.730 | 1.620 | 1.700 | 1.700 | 177,400 |
| 2021-12-02 | 1.630 | 1.710 | 1.590 | 1.710 | 1.710 | 102,500 |
| 2021-12-01 | 1.730 | 1.740 | 1.620 | 1.620 | 1.620 | 73,200 |
| 2021-11-30 | 1.680 | 1.700 | 1.650 | 1.690 | 1.690 | 55,400 |
| 2021-11-29 | 1.610 | 1.670 | 1.610 | 1.670 | 1.670 | 35,900 |
| 2021-11-26 | 1.650 | 1.660 | 1.580 | 1.600 | 1.600 | 101,700 |
| 2021-11-25 | 1.690 | 1.730 | 1.680 | 1.710 | 1.710 | 24,800 |
| 2021-11-24 | 1.650 | 1.710 | 1.640 | 1.670 | 1.670 | 73,500 |
| 2021-11-23 | 1.580 | 1.750 | 1.500 | 1.620 | 1.620 | 322,500 |
| 2021-11-22 | 1.680 | 1.700 | 1.610 | 1.620 | 1.620 | 56,600 |
| 2021-11-19 | 1.770 | 1.770 | 1.680 | 1.750 | 1.750 | 52,800 |
| 2021-11-18 | 1.760 | 1.790 | 1.730 | 1.760 | 1.760 | 112,000 |
| 2021-11-17 | 1.760 | 1.770 | 1.700 | 1.760 | 1.760 | 49,600 |
| 2021-11-16 | 1.770 | 1.770 | 1.650 | 1.750 | 1.750 | 200,900 |
| 2021-11-15 | 1.780 | 1.790 | 1.760 | 1.760 | 1.760 | 136,300 |
| 2021-11-12 | 1.780 | 1.810 | 1.750 | 1.790 | 1.790 | 142,900 |
| 2021-11-11 | 1.790 | 1.790 | 1.660 | 1.750 | 1.750 | 129,100 |
| 2021-11-10 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 26,700 |
| 2021-11-09 | 1.760 | 1.790 | 1.760 | 1.780 | 1.780 | 54,300 |
| 2021-11-08 | 1.770 | 1.790 | 1.720 | 1.780 | 1.780 | 47,300 |
| 2021-11-05 | 1.770 | 1.780 | 1.660 | 1.780 | 1.780 | 109,700 |
| 2021-11-04 | 1.790 | 1.790 | 1.720 | 1.750 | 1.750 | 87,200 |
| 2021-11-03 | 1.790 | 1.805 | 1.750 | 1.800 | 1.800 | 139,100 |
| 2021-11-02 | 1.780 | 1.805 | 1.770 | 1.800 | 1.800 | 65,900 |
| 2021-11-01 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 41,000 |
| 2021-10-29 | 1.750 | 1.760 | 1.720 | 1.750 | 1.750 | 29,300 |
| 2021-10-28 | 1.780 | 1.780 | 1.670 | 1.740 | 1.740 | 68,600 |
| 2021-10-27 | 1.850 | 1.850 | 1.760 | 1.780 | 1.780 | 131,800 |
| 2021-10-26 | 1.850 | 1.850 | 1.780 | 1.790 | 1.790 | 278,500 |
| 2021-10-25 | 1.850 | 1.860 | 1.830 | 1.850 | 1.850 | 169,000 |
| 2021-10-22 | 1.900 | 1.920 | 1.810 | 1.830 | 1.830 | 154,700 |
← NewerPage 21 of 21 · 1,254 trading days
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.