ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.285	0.310	0.285	0.300	0.300	138,608
2024-08-21	0.310	0.310	0.290	0.290	0.290	191,182
2024-08-20	0.320	0.320	0.295	0.305	0.305	56,400
2024-08-19	0.285	0.320	0.285	0.310	0.310	284,860
2024-08-16	0.270	0.290	0.270	0.285	0.285	199,708
2024-08-15	0.265	0.270	0.265	0.265	0.265	41,083
2024-08-14	0.265	0.275	0.265	0.275	0.275	24,250
2024-08-13	0.270	0.275	0.260	0.275	0.275	111,851
2024-08-12	0.270	0.280	0.265	0.275	0.275	125,290
2024-08-09	0.280	0.280	0.260	0.265	0.265	123,500
2024-08-08	0.265	0.280	0.265	0.280	0.280	118,773
2024-08-07	0.285	0.290	0.265	0.265	0.265	91,275
2024-08-06	0.270	0.275	0.255	0.275	0.275	153,033
2024-08-02	0.285	0.285	0.270	0.285	0.285	298,850
2024-08-01	0.290	0.290	0.270	0.280	0.280	469,818
2024-07-31	0.300	0.305	0.290	0.290	0.290	149,102
2024-07-30	0.300	0.310	0.290	0.310	0.310	112,580
2024-07-29	0.300	0.310	0.290	0.290	0.290	191,107
2024-07-26	0.305	0.305	0.290	0.295	0.295	281,650
2024-07-25	0.315	0.315	0.295	0.295	0.295	613,545
2024-07-24	0.320	0.330	0.315	0.315	0.315	88,711
2024-07-23	0.330	0.350	0.320	0.320	0.320	72,500
2024-07-22	0.325	0.340	0.320	0.340	0.340	175,904
2024-07-19	0.340	0.340	0.325	0.340	0.340	95,607
2024-07-18	0.390	0.390	0.335	0.340	0.340	154,295
2024-07-17	0.390	0.395	0.360	0.390	0.390	99,068
2024-07-16	0.385	0.390	0.375	0.390	0.390	194,013
2024-07-15	0.360	0.380	0.350	0.380	0.380	163,556
2024-07-12	0.350	0.360	0.340	0.360	0.360	53,000
2024-07-11	0.335	0.355	0.335	0.345	0.345	121,010
2024-07-10	0.330	0.345	0.325	0.330	0.330	151,883
2024-07-09	0.310	0.340	0.305	0.320	0.320	212,130
2024-07-08	0.310	0.330	0.305	0.310	0.310	478,387
2024-07-05	0.360	0.375	0.345	0.365	0.365	391,648
2024-07-04	0.330	0.360	0.330	0.355	0.355	330,370
2024-07-03	0.310	0.325	0.305	0.320	0.320	128,799
2024-07-02	0.290	0.315	0.290	0.310	0.310	299,229
2024-06-28	0.290	0.295	0.280	0.285	0.285	29,800
2024-06-27	0.295	0.300	0.290	0.290	0.290	84,345
2024-06-26	0.285	0.290	0.280	0.290	0.290	38,520
2024-06-25	0.295	0.295	0.275	0.280	0.280	292,330
2024-06-24	0.295	0.300	0.285	0.295	0.295	79,504
2024-06-21	0.295	0.295	0.285	0.285	0.285	173,807
2024-06-20	0.300	0.305	0.290	0.295	0.295	162,159
2024-06-19	0.295	0.315	0.290	0.290	0.290	225,333
2024-06-18	0.300	0.305	0.290	0.300	0.300	81,083
2024-06-17	0.300	0.300	0.285	0.300	0.300	249,784
2024-06-14	0.300	0.300	0.290	0.300	0.300	190,665
2024-06-13	0.315	0.320	0.305	0.305	0.305	250,242
2024-06-12	0.300	0.320	0.300	0.315	0.315	250,818
2024-06-11	0.315	0.330	0.295	0.300	0.300	976,245
2024-06-10	0.335	0.345	0.315	0.320	0.320	406,035
2024-06-07	0.360	0.360	0.310	0.325	0.325	981,686
2024-06-06	0.370	0.450	0.340	0.355	0.355	1,237,248
2024-06-05	0.300	0.300	0.280	0.280	0.280	34,210
2024-06-04	0.280	0.300	0.265	0.290	0.290	192,348
2024-06-03	0.275	0.275	0.275	0.275	0.275	7,459
2024-05-31	0.280	0.280	0.270	0.270	0.270	64,030
2024-05-30	0.285	0.290	0.270	0.270	0.270	183,647
2024-05-29	0.285	0.290	0.280	0.280	0.280	76,318

← NewerPage 10 of 21 · 1,256 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.