Simply Solventless Concentrates Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.445	0.445	0.430	0.440	0.440	148,860
2025-05-12	0.430	0.450	0.428	0.440	0.440	360,612
2025-05-09	0.470	0.470	0.430	0.430	0.430	528,520
2025-05-08	0.455	0.470	0.445	0.470	0.470	340,350
2025-05-07	0.470	0.475	0.440	0.470	0.470	341,429
2025-05-06	0.440	0.475	0.435	0.455	0.455	240,780
2025-05-05	0.480	0.495	0.445	0.450	0.450	726,413
2025-05-02	0.465	0.490	0.440	0.480	0.480	804,749
2025-05-01	0.455	0.490	0.420	0.465	0.465	1,916,561
2025-04-30	0.530	0.550	0.495	0.500	0.500	704,840
2025-04-29	0.600	0.610	0.495	0.550	0.550	2,758,883
2025-04-28	0.680	0.680	0.640	0.660	0.660	87,228
2025-04-25	0.650	0.670	0.640	0.670	0.670	183,669
2025-04-24	0.640	0.670	0.630	0.650	0.650	526,415
2025-04-23	0.620	0.640	0.600	0.640	0.640	232,793
2025-04-22	0.580	0.620	0.580	0.600	0.600	408,595
2025-04-21	0.570	0.570	0.540	0.560	0.560	211,132
2025-04-17	0.580	0.580	0.570	0.570	0.570	199,365
2025-04-16	0.590	0.600	0.580	0.580	0.580	135,012
2025-04-15	0.590	0.590	0.590	0.590	0.590	156,047
2025-04-14	0.600	0.620	0.600	0.600	0.600	177,337
2025-04-11	0.590	0.600	0.570	0.600	0.600	116,727
2025-04-10	0.630	0.630	0.580	0.580	0.580	157,133
2025-04-09	0.590	0.640	0.560	0.640	0.640	384,960
2025-04-08	0.590	0.610	0.580	0.580	0.580	399,733
2025-04-07	0.590	0.610	0.580	0.590	0.590	357,442
2025-04-04	0.630	0.630	0.600	0.610	0.610	108,106
2025-04-03	0.630	0.630	0.600	0.630	0.630	256,270
2025-04-02	0.670	0.670	0.630	0.630	0.630	277,600
2025-04-01	0.670	0.730	0.650	0.650	0.650	273,294
2025-03-31	0.650	0.670	0.640	0.640	0.640	244,181
2025-03-28	0.660	0.680	0.650	0.650	0.650	78,220
2025-03-27	0.670	0.680	0.650	0.650	0.650	246,507
2025-03-26	0.680	0.690	0.660	0.670	0.670	272,031
2025-03-25	0.680	0.680	0.650	0.670	0.670	85,790
2025-03-24	0.650	0.670	0.650	0.670	0.670	158,306
2025-03-21	0.690	0.690	0.650	0.670	0.670	573,443
2025-03-20	0.680	0.700	0.680	0.690	0.690	78,563
2025-03-19	0.730	0.730	0.700	0.700	0.700	97,093
2025-03-18	0.700	0.740	0.680	0.710	0.710	400,411
2025-03-17	0.710	0.710	0.690	0.700	0.700	86,266
2025-03-14	0.720	0.780	0.680	0.680	0.680	526,790
2025-03-13	0.670	0.730	0.650	0.700	0.700	516,072
2025-03-12	0.630	0.660	0.600	0.650	0.650	595,664
2025-03-11	0.620	0.620	0.600	0.610	0.610	167,924
2025-03-10	0.640	0.650	0.580	0.600	0.600	508,046
2025-03-07	0.630	0.630	0.620	0.630	0.630	99,113
2025-03-06	0.640	0.640	0.620	0.630	0.630	154,782
2025-03-05	0.650	0.650	0.640	0.640	0.640	47,200
2025-03-04	0.660	0.660	0.630	0.640	0.640	177,850
2025-03-03	0.650	0.670	0.650	0.655	0.655	158,800
2025-02-28	0.630	0.680	0.630	0.670	0.670	292,935
2025-02-27	0.680	0.680	0.630	0.630	0.630	344,185
2025-02-26	0.660	0.680	0.660	0.660	0.660	94,050
2025-02-25	0.660	0.680	0.640	0.650	0.650	259,375
2025-02-24	0.690	0.690	0.660	0.660	0.660	211,851
2025-02-21	0.680	0.720	0.680	0.680	0.680	119,814
2025-02-20	0.700	0.700	0.670	0.680	0.680	152,504
2025-02-19	0.720	0.720	0.680	0.690	0.690	215,588
2025-02-18	0.700	0.720	0.700	0.720	0.720	86,109

← NewerPage 7 of 12 · 709 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.