Simply Solventless Concentrates Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.730	0.730	0.700	0.700	0.700	247,387
2025-02-13	0.720	0.740	0.700	0.720	0.720	382,240
2025-02-12	0.740	0.740	0.700	0.710	0.710	318,011
2025-02-11	0.730	0.740	0.710	0.720	0.720	57,797
2025-02-10	0.740	0.740	0.710	0.730	0.730	134,261
2025-02-07	0.700	0.720	0.690	0.720	0.720	223,912
2025-02-06	0.740	0.740	0.700	0.700	0.700	349,648
2025-02-05	0.730	0.760	0.730	0.730	0.730	272,910
2025-02-04	0.730	0.740	0.710	0.730	0.730	81,881
2025-02-03	0.700	0.730	0.630	0.700	0.700	363,081
2025-01-31	0.780	0.780	0.730	0.750	0.750	171,240
2025-01-30	0.730	0.770	0.720	0.770	0.770	195,419
2025-01-29	0.730	0.740	0.700	0.730	0.730	504,484
2025-01-28	0.820	0.820	0.710	0.735	0.735	628,074
2025-01-27	0.790	0.810	0.780	0.810	0.810	215,719
2025-01-24	0.810	0.840	0.780	0.795	0.795	276,779
2025-01-23	0.750	0.810	0.740	0.810	0.810	592,827
2025-01-22	0.750	0.750	0.720	0.730	0.730	173,218
2025-01-21	0.740	0.760	0.740	0.755	0.755	132,601
2025-01-20	0.760	0.770	0.740	0.770	0.770	92,990
2025-01-17	0.740	0.760	0.710	0.760	0.760	333,964
2025-01-16	0.700	0.740	0.690	0.740	0.740	443,807
2025-01-15	0.700	0.700	0.680	0.690	0.690	60,840
2025-01-14	0.700	0.710	0.680	0.680	0.680	105,305
2025-01-13	0.700	0.720	0.670	0.695	0.695	399,987
2025-01-10	0.690	0.700	0.670	0.700	0.700	371,337
2025-01-09	0.690	0.690	0.690	0.690	0.690	54,169
2025-01-08	0.730	0.730	0.690	0.690	0.690	254,288
2025-01-07	0.730	0.730	0.680	0.730	0.730	430,129
2025-01-06	0.740	0.760	0.720	0.730	0.730	227,607
2025-01-03	0.750	0.765	0.730	0.750	0.750	399,086
2025-01-02	0.790	0.790	0.740	0.740	0.740	580,558
2024-12-31	0.750	0.790	0.730	0.780	0.780	436,067
2024-12-30	0.750	0.780	0.700	0.740	0.740	1,082,705
2024-12-27	0.680	0.730	0.680	0.730	0.730	406,228
2024-12-24	0.690	0.690	0.670	0.680	0.680	93,306
2024-12-23	0.650	0.680	0.630	0.670	0.670	239,388
2024-12-20	0.640	0.680	0.640	0.640	0.640	554,816
2024-12-19	0.640	0.670	0.630	0.660	0.660	156,467
2024-12-18	0.680	0.700	0.630	0.640	0.640	293,793
2024-12-17	0.630	0.680	0.630	0.670	0.670	251,963
2024-12-16	0.580	0.690	0.580	0.680	0.680	890,659
2024-12-13	0.580	0.580	0.530	0.560	0.560	482,519
2024-12-12	0.590	0.590	0.580	0.580	0.580	79,000
2024-12-11	0.610	0.610	0.580	0.590	0.590	193,400
2024-12-10	0.590	0.620	0.580	0.600	0.600	391,935
2024-12-09	0.570	0.590	0.560	0.590	0.590	152,700
2024-12-06	0.580	0.580	0.570	0.570	0.570	189,763
2024-12-05	0.600	0.600	0.560	0.560	0.560	232,003
2024-12-04	0.610	0.610	0.590	0.590	0.590	288,410
2024-12-03	0.600	0.630	0.580	0.610	0.610	327,650
2024-12-02	0.540	0.610	0.540	0.590	0.590	669,217
2024-11-29	0.560	0.580	0.520	0.530	0.530	690,732
2024-11-28	0.490	0.490	0.460	0.475	0.475	297,900
2024-11-27	0.500	0.500	0.480	0.480	0.480	386,498
2024-11-26	0.525	0.530	0.475	0.495	0.495	444,511
2024-11-25	0.540	0.560	0.510	0.520	0.520	522,223
2024-11-22	0.500	0.540	0.485	0.540	0.540	472,698
2024-11-21	0.500	0.530	0.445	0.490	0.490	1,536,427
2024-11-20	0.520	0.570	0.520	0.560	0.560	749,403

← NewerPage 8 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.