ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.365	0.395	0.365	0.395	0.395	3,000
2024-02-29	0.360	0.360	0.355	0.355	0.355	4,725
2024-02-28	0.360	0.360	0.355	0.355	0.355	13,325
2024-02-27	0.360	0.360	0.360	0.360	0.360	1,166
2024-02-26	0.350	0.360	0.320	0.350	0.350	81,380
2024-02-23	0.365	0.370	0.330	0.360	0.360	34,000
2024-02-22	0.385	0.385	0.330	0.370	0.370	56,750
2024-02-21	0.400	0.400	0.400	0.400	0.400	5,700
2024-02-20	0.375	0.410	0.350	0.410	0.410	19,700
2024-02-16	0.420	0.420	0.395	0.395	0.395	2,220
2024-02-15	0.410	0.420	0.405	0.405	0.405	11,500
2024-02-14	0.430	0.445	0.405	0.405	0.405	54,700
2024-02-13	0.415	0.430	0.410	0.410	0.410	23,805
2024-02-12	0.400	0.415	0.400	0.415	0.415	35,333
2024-02-09	0.400	0.400	0.400	0.400	0.400	37,800
2024-02-08	0.380	0.380	0.380	0.380	0.380	6,500
2024-02-07	0.375	0.390	0.375	0.380	0.380	16,050
2024-02-06	0.415	0.420	0.400	0.420	0.420	32,500
2024-02-05	0.410	0.440	0.400	0.430	0.430	30,585
2024-02-02	0.400	0.410	0.385	0.410	0.410	27,002
2024-02-01	0.410	0.410	0.400	0.410	0.410	21,000
2024-01-31	0.400	0.425	0.400	0.425	0.425	10,669
2024-01-30	0.385	0.390	0.385	0.390	0.390	4,825
2024-01-29	0.400	0.400	0.400	0.400	0.400	500
2024-01-26	0.365	0.405	0.360	0.400	0.400	18,000
2024-01-25	0.360	0.365	0.360	0.365	0.365	3,500
2024-01-24	0.375	0.380	0.370	0.380	0.380	12,019
2024-01-23	0.400	0.400	0.380	0.380	0.380	4,000
2024-01-22	0.415	0.415	0.400	0.400	0.400	5,500
2024-01-19	0.435	0.460	0.410	0.415	0.415	42,100
2024-01-18	0.470	0.470	0.440	0.440	0.440	25,400
2024-01-17	0.460	0.480	0.460	0.470	0.470	21,500
2024-01-16	0.470	0.475	0.450	0.475	0.475	10,260
2024-01-15	0.470	0.470	0.470	0.470	0.470	2,700
2024-01-12	0.450	0.450	0.440	0.450	0.450	14,000
2024-01-11	0.440	0.455	0.440	0.450	0.450	69,725
2024-01-10	0.420	0.440	0.420	0.440	0.440	47,500
2024-01-09	0.455	0.455	0.415	0.420	0.420	59,500
2024-01-08	0.440	0.460	0.440	0.450	0.450	56,521
2024-01-05	0.440	0.450	0.420	0.425	0.425	48,525
2024-01-04	0.410	0.420	0.410	0.420	0.420	7,550
2024-01-03	0.365	0.410	0.365	0.410	0.410	10,500
2024-01-02	0.415	0.415	0.400	0.400	0.400	22,000
2023-12-29	0.385	0.385	0.385	0.385	0.385	0
2023-12-28	0.390	0.400	0.385	0.385	0.385	1,750
2023-12-27	0.400	0.415	0.400	0.400	0.400	39,779
2023-12-22	0.375	0.400	0.375	0.380	0.380	42,317
2023-12-21	0.350	0.375	0.345	0.375	0.375	37,269
2023-12-20	0.350	0.350	0.350	0.350	0.350	0
2023-12-19	0.350	0.350	0.350	0.350	0.350	18,450
2023-12-18	0.310	0.360	0.305	0.360	0.360	20,000
2023-12-15	0.335	0.360	0.330	0.360	0.360	94,600
2023-12-14	0.350	0.350	0.335	0.335	0.335	30,500
2023-12-13	0.350	0.350	0.335	0.335	0.335	3,181
2023-12-12	0.370	0.375	0.330	0.350	0.350	77,000
2023-12-11	0.330	0.330	0.330	0.330	0.330	2,903
2023-12-08	0.335	0.335	0.335	0.335	0.335	0
2023-12-07	0.350	0.350	0.335	0.335	0.335	15,508
2023-12-06	0.330	0.350	0.330	0.350	0.350	44,283
2023-12-05	0.350	0.375	0.335	0.375	0.375	140,500

← NewerPage 12 of 21 · 1,254 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.