Simply Solventless Concentrates Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	0.520	0.570	0.520	0.560	0.560	749,403
2024-11-19	0.550	0.550	0.520	0.540	0.540	384,447
2024-11-18	0.550	0.580	0.540	0.550	0.550	480,559
2024-11-15	0.580	0.580	0.500	0.560	0.560	955,177
2024-11-14	0.590	0.590	0.550	0.570	0.570	609,995
2024-11-13	0.590	0.600	0.580	0.580	0.580	52,062
2024-11-12	0.620	0.620	0.580	0.590	0.590	108,641
2024-11-11	0.620	0.630	0.610	0.620	0.620	58,499
2024-11-08	0.640	0.660	0.620	0.620	0.620	318,933
2024-11-07	0.620	0.630	0.600	0.600	0.600	190,918
2024-11-06	0.590	0.620	0.580	0.620	0.620	192,005
2024-11-05	0.590	0.630	0.570	0.590	0.590	327,725
2024-11-04	0.630	0.630	0.580	0.580	0.580	413,990
2024-11-01	0.630	0.640	0.620	0.620	0.620	118,295
2024-10-31	0.640	0.650	0.610	0.640	0.640	261,530
2024-10-30	0.650	0.650	0.620	0.640	0.640	197,053
2024-10-29	0.700	0.700	0.640	0.640	0.640	257,704
2024-10-28	0.670	0.710	0.670	0.700	0.700	175,633
2024-10-25	0.680	0.690	0.660	0.660	0.660	146,250
2024-10-24	0.680	0.700	0.680	0.690	0.690	102,200
2024-10-23	0.700	0.700	0.680	0.700	0.700	73,100
2024-10-22	0.680	0.700	0.680	0.700	0.700	61,205
2024-10-21	0.710	0.710	0.680	0.700	0.700	225,598
2024-10-18	0.700	0.700	0.690	0.700	0.700	91,900
2024-10-17	0.700	0.730	0.700	0.700	0.700	101,175
2024-10-16	0.700	0.700	0.690	0.690	0.690	143,050
2024-10-15	0.700	0.740	0.690	0.720	0.720	345,323
2024-10-11	0.650	0.700	0.640	0.690	0.690	268,180
2024-10-10	0.650	0.680	0.640	0.680	0.680	89,313
2024-10-09	0.680	0.680	0.630	0.630	0.630	139,265
2024-10-08	0.630	0.680	0.600	0.680	0.680	156,919
2024-10-07	0.650	0.660	0.620	0.630	0.630	150,722
2024-10-04	0.680	0.700	0.640	0.670	0.670	262,156
2024-10-03	0.730	0.740	0.680	0.700	0.700	185,443
2024-10-02	0.750	0.750	0.700	0.720	0.720	112,740
2024-10-01	0.660	0.730	0.650	0.730	0.730	443,920
2024-09-30	0.630	0.690	0.630	0.660	0.660	448,197
2024-09-27	0.550	0.580	0.520	0.550	0.550	162,473
2024-09-26	0.510	0.570	0.510	0.530	0.530	380,834
2024-09-25	0.520	0.530	0.495	0.495	0.495	245,333
2024-09-24	0.500	0.520	0.490	0.520	0.520	352,300
2024-09-23	0.510	0.510	0.490	0.490	0.490	384,850
2024-09-20	0.510	0.510	0.480	0.495	0.495	262,492
2024-09-19	0.475	0.510	0.475	0.490	0.490	111,635
2024-09-18	0.510	0.510	0.470	0.480	0.480	661,152
2024-09-17	0.560	0.560	0.510	0.510	0.510	153,320
2024-09-16	0.520	0.560	0.510	0.560	0.560	263,517
2024-09-13	0.510	0.550	0.500	0.530	0.530	665,949
2024-09-12	0.495	0.510	0.470	0.510	0.510	223,477
2024-09-11	0.490	0.500	0.480	0.480	0.480	44,490
2024-09-10	0.495	0.500	0.480	0.500	0.500	36,435
2024-09-09	0.510	0.510	0.475	0.500	0.500	180,200
2024-09-06	0.485	0.510	0.450	0.450	0.450	471,256
2024-09-05	0.495	0.495	0.470	0.475	0.475	137,997
2024-09-04	0.500	0.500	0.470	0.475	0.475	149,359
2024-09-03	0.490	0.520	0.490	0.500	0.500	65,225
2024-08-30	0.510	0.510	0.490	0.500	0.500	83,539
2024-08-29	0.520	0.520	0.500	0.500	0.500	63,600
2024-08-28	0.500	0.510	0.490	0.510	0.510	47,240
2024-08-27	0.480	0.550	0.480	0.490	0.490	674,394

← NewerPage 9 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.