Simply Solventless Concentrates Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-26	0.485	0.490	0.480	0.490	0.490	43,000
2024-08-23	0.470	0.500	0.460	0.500	0.500	262,167
2024-08-22	0.485	0.490	0.470	0.480	0.480	39,484
2024-08-21	0.490	0.510	0.480	0.490	0.490	33,978
2024-08-20	0.475	0.500	0.460	0.465	0.465	233,653
2024-08-19	0.485	0.485	0.430	0.450	0.450	462,964
2024-08-16	0.530	0.600	0.490	0.500	0.500	359,375
2024-08-15	0.440	0.530	0.435	0.500	0.500	651,750
2024-08-14	0.360	0.390	0.360	0.380	0.380	147,500
2024-08-13	0.355	0.360	0.355	0.355	0.355	44,104
2024-08-12	0.375	0.375	0.350	0.350	0.350	4,718
2024-08-09	0.370	0.380	0.370	0.375	0.375	50,800
2024-08-08	0.370	0.375	0.360	0.370	0.370	22,050
2024-08-07	0.360	0.400	0.350	0.350	0.350	147,275
2024-08-06	0.360	0.360	0.350	0.360	0.360	60,005
2024-08-02	0.355	0.360	0.355	0.360	0.360	85,901
2024-08-01	0.340	0.360	0.340	0.350	0.350	209,729
2024-07-31	0.345	0.350	0.325	0.325	0.325	297,473
2024-07-30	0.335	0.370	0.320	0.350	0.350	224,257
2024-07-29	0.350	0.350	0.320	0.320	0.320	230,544
2024-07-26	0.330	0.345	0.325	0.345	0.345	150,500
2024-07-25	0.325	0.335	0.320	0.330	0.330	152,772
2024-07-24	0.345	0.345	0.320	0.320	0.320	138,344
2024-07-23	0.345	0.345	0.325	0.325	0.325	261,237
2024-07-22	0.345	0.345	0.340	0.345	0.345	139,482
2024-07-19	0.340	0.345	0.335	0.345	0.345	13,800
2024-07-18	0.335	0.335	0.330	0.335	0.335	104,000
2024-07-17	0.345	0.345	0.335	0.335	0.335	166,680
2024-07-16	0.335	0.340	0.335	0.335	0.335	56,000
2024-07-15	0.340	0.345	0.330	0.345	0.345	108,903
2024-07-12	0.350	0.350	0.330	0.330	0.330	92,924
2024-07-11	0.355	0.360	0.340	0.350	0.350	65,170
2024-07-10	0.355	0.360	0.355	0.360	0.360	72,600
2024-07-09	0.340	0.360	0.320	0.360	0.360	83,946
2024-07-08	0.325	0.340	0.310	0.315	0.315	150,450
2024-07-05	0.305	0.320	0.300	0.300	0.300	14,100
2024-07-04	0.305	0.315	0.305	0.305	0.305	92,625
2024-07-03	0.330	0.350	0.310	0.320	0.320	369,300
2024-07-02	0.310	0.380	0.310	0.330	0.330	404,650
2024-06-28	0.310	0.310	0.290	0.300	0.300	192,100
2024-06-27	0.300	0.340	0.300	0.300	0.300	330,320
2024-06-26	0.290	0.300	0.275	0.300	0.300	191,500
2024-06-25	0.250	0.250	0.250	0.250	0.250	0
2024-06-24	0.250	0.250	0.250	0.250	0.250	58,121
2024-06-21	0.235	0.260	0.235	0.250	0.250	15,000
2024-06-20	0.250	0.250	0.235	0.240	0.240	125,500
2024-06-19	0.250	0.250	0.250	0.250	0.250	14,500
2024-06-18	0.250	0.255	0.250	0.250	0.250	51,400
2024-06-17	0.275	0.275	0.255	0.255	0.255	20,857
2024-06-14	0.260	0.260	0.240	0.240	0.240	86,223
2024-06-13	0.275	0.280	0.250	0.250	0.250	144,631
2024-06-12	0.290	0.290	0.275	0.275	0.275	59,430
2024-06-11	0.285	0.320	0.275	0.300	0.300	110,951
2024-06-10	0.320	0.320	0.285	0.290	0.290	74,141
2024-06-07	0.295	0.300	0.275	0.275	0.275	35,200
2024-06-06	0.300	0.300	0.270	0.270	0.270	43,750
2024-06-05	0.300	0.305	0.280	0.290	0.290	30,000
2024-06-04	0.280	0.320	0.275	0.275	0.275	25,590
2024-06-03	0.320	0.320	0.300	0.300	0.300	3,000
2024-05-31	0.300	0.300	0.270	0.270	0.270	46,300

← NewerPage 10 of 12 · 710 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.