ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.320	0.320	0.280	0.280	0.280	224,644
2024-05-27	0.325	0.330	0.305	0.325	0.325	58,523
2024-05-24	0.300	0.325	0.280	0.290	0.290	242,440
2024-05-23	0.295	0.340	0.280	0.280	0.280	173,262
2024-05-22	0.320	0.320	0.295	0.320	0.320	26,112
2024-05-21	0.310	0.330	0.295	0.315	0.315	151,120
2024-05-17	0.290	0.315	0.290	0.310	0.310	35,582
2024-05-16	0.280	0.300	0.280	0.300	0.300	43,380
2024-05-15	0.285	0.310	0.280	0.310	0.310	77,323
2024-05-14	0.315	0.315	0.280	0.280	0.280	110,268
2024-05-13	0.295	0.320	0.285	0.320	0.320	65,666
2024-05-10	0.280	0.290	0.270	0.275	0.275	102,107
2024-05-09	0.305	0.305	0.275	0.275	0.275	133,120
2024-05-08	0.305	0.310	0.265	0.280	0.280	284,411
2024-05-07	0.335	0.335	0.280	0.305	0.305	162,203
2024-05-06	0.320	0.330	0.320	0.330	0.330	16,399
2024-05-03	0.345	0.345	0.305	0.305	0.305	136,955
2024-05-02	0.310	0.340	0.310	0.340	0.340	6,500
2024-05-01	0.300	0.310	0.300	0.310	0.310	1,090
2024-04-30	0.320	0.320	0.290	0.300	0.300	272,969
2024-04-29	0.325	0.330	0.310	0.320	0.320	210,286
2024-04-26	0.320	0.320	0.295	0.300	0.300	78,938
2024-04-25	0.310	0.320	0.300	0.300	0.300	110,803
2024-04-24	0.320	0.330	0.300	0.310	0.310	226,270
2024-04-23	0.330	0.355	0.305	0.320	0.320	292,710
2024-04-22	0.370	0.370	0.300	0.335	0.335	669,235
2024-04-19	0.400	0.400	0.355	0.370	0.370	336,493
2024-04-18	0.460	0.460	0.365	0.385	0.385	326,030
2024-04-17	0.460	0.530	0.455	0.470	0.470	82,691
2024-04-16	0.390	0.470	0.345	0.470	0.470	361,532
2024-04-15	0.400	0.440	0.350	0.360	0.360	304,375
2024-04-12	0.430	0.430	0.385	0.385	0.385	293,841
2024-04-11	0.450	0.510	0.440	0.475	0.475	83,923
2024-04-10	0.435	0.435	0.410	0.410	0.410	137,451
2024-04-09	0.470	0.500	0.415	0.440	0.440	206,657
2024-04-08	0.540	0.540	0.460	0.465	0.465	114,980
2024-04-05	0.520	0.520	0.480	0.480	0.480	93,185
2024-04-04	0.570	0.570	0.500	0.510	0.510	131,166
2024-04-03	0.580	0.660	0.530	0.590	0.590	134,395
2024-04-02	0.660	0.660	0.500	0.500	0.500	208,396
2024-04-01	0.730	0.750	0.660	0.690	0.690	36,758
2024-03-28	0.710	0.740	0.670	0.670	0.670	20,070
2024-03-27	0.760	0.770	0.670	0.730	0.730	174,465
2024-03-26	0.780	0.840	0.760	0.800	0.800	150,482
2024-03-25	0.740	0.810	0.740	0.750	0.750	105,064
2024-03-22	0.730	0.730	0.620	0.720	0.720	73,338
2024-03-21	0.790	0.800	0.740	0.740	0.740	89,283
2024-03-20	0.700	0.870	0.700	0.800	0.800	312,960
2024-03-19	0.710	0.710	0.680	0.680	0.680	229,045
2024-03-18	0.650	0.790	0.650	0.750	0.750	1,107,505
2024-03-15	0.530	0.710	0.530	0.610	0.610	752,120
2024-03-14	0.430	0.520	0.430	0.520	0.520	718,057
2024-03-13	0.420	0.440	0.420	0.430	0.430	30,933
2024-03-12	0.400	0.400	0.400	0.400	0.400	21,000
2024-03-11	0.400	0.400	0.400	0.400	0.400	500
2024-03-08	0.415	0.420	0.410	0.410	0.410	10,000
2024-03-07	0.410	0.410	0.410	0.410	0.410	0
2024-03-06	0.385	0.430	0.385	0.410	0.410	27,078
2024-03-05	0.395	0.420	0.395	0.420	0.420	28,831
2024-03-04	0.380	0.380	0.380	0.380	0.380	1,300

← NewerPage 11 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.