ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.350	0.350	0.350	0.350	0.350	135,300
2023-12-01	0.350	0.375	0.350	0.375	0.375	2,000
2023-11-30	0.375	0.375	0.350	0.350	0.350	2,500
2023-11-29	0.335	0.350	0.320	0.350	0.350	14,500
2023-11-28	0.340	0.340	0.335	0.335	0.335	4,000
2023-11-27	0.345	0.345	0.345	0.345	0.345	1,507
2023-11-24	0.350	0.350	0.350	0.350	0.350	0
2023-11-23	0.355	0.355	0.350	0.350	0.350	28,216
2023-11-22	0.350	0.350	0.350	0.350	0.350	9,500
2023-11-21	0.360	0.360	0.360	0.360	0.360	3,939
2023-11-20	0.355	0.355	0.355	0.355	0.355	0
2023-11-17	0.360	0.360	0.355	0.355	0.355	28,140
2023-11-16	0.370	0.370	0.370	0.370	0.370	0
2023-11-15	0.370	0.370	0.370	0.370	0.370	26,204
2023-11-14	0.375	0.385	0.360	0.370	0.370	40,802
2023-11-13	0.365	0.420	0.365	0.400	0.400	112,529
2023-11-10	0.360	0.375	0.350	0.375	0.375	69,583
2023-11-09	0.375	0.375	0.360	0.360	0.360	14,500
2023-11-08	0.375	0.375	0.360	0.360	0.360	27,500
2023-11-07	0.390	0.390	0.350	0.350	0.350	26,750
2023-11-06	0.375	0.400	0.370	0.400	0.400	23,249
2023-11-03	0.380	0.405	0.380	0.400	0.400	43,300
2023-11-02	0.370	0.400	0.370	0.370	0.370	9,700
2023-11-01	0.370	0.370	0.350	0.370	0.370	20,500
2023-10-31	0.385	0.385	0.370	0.370	0.370	10,416
2023-10-30	0.380	0.380	0.380	0.380	0.380	0
2023-10-27	0.380	0.380	0.380	0.380	0.380	2,500
2023-10-26	0.390	0.415	0.370	0.415	0.415	7,500
2023-10-25	0.400	0.400	0.400	0.400	0.400	9,000
2023-10-24	0.405	0.405	0.400	0.400	0.400	7,000
2023-10-23	0.420	0.430	0.420	0.420	0.420	22,000
2023-10-20	0.400	0.420	0.400	0.420	0.420	28,816
2023-10-19	0.400	0.400	0.400	0.400	0.400	14,500
2023-10-18	0.410	0.420	0.410	0.420	0.420	4,841
2023-10-17	0.390	0.435	0.390	0.410	0.410	42,500
2023-10-16	0.400	0.405	0.400	0.405	0.405	11,750
2023-10-13	0.375	0.375	0.375	0.375	0.375	6,000
2023-10-12	0.395	0.395	0.395	0.395	0.395	0
2023-10-11	0.380	0.395	0.380	0.395	0.395	5,650
2023-10-10	0.425	0.440	0.390	0.390	0.390	24,575
2023-10-06	0.375	0.375	0.375	0.375	0.375	833
2023-10-05	0.400	0.400	0.400	0.400	0.400	0
2023-10-04	0.400	0.400	0.400	0.400	0.400	0
2023-10-03	0.400	0.400	0.400	0.400	0.400	2,000
2023-10-02	0.395	0.395	0.395	0.395	0.395	4,878
2023-09-29	0.380	0.380	0.380	0.380	0.380	8,000
2023-09-28	0.400	0.400	0.380	0.380	0.380	43,967
2023-09-27	0.390	0.390	0.390	0.390	0.390	7,900
2023-09-26	0.400	0.400	0.390	0.390	0.390	18,833
2023-09-25	0.400	0.400	0.400	0.400	0.400	5,000
2023-09-22	0.390	0.390	0.365	0.365	0.365	2,000
2023-09-21	0.410	0.410	0.400	0.410	0.410	19,000
2023-09-20	0.410	0.420	0.400	0.415	0.415	44,500
2023-09-19	0.405	0.405	0.390	0.390	0.390	15,657
2023-09-18	0.420	0.420	0.390	0.400	0.400	88,179
2023-09-15	0.345	0.410	0.340	0.390	0.390	101,850
2023-09-14	0.340	0.365	0.330	0.330	0.330	24,350
2023-09-13	0.345	0.345	0.330	0.330	0.330	4,650
2023-09-12	0.380	0.380	0.380	0.380	0.380	0
2023-09-11	0.355	0.380	0.355	0.380	0.380	45,141

← NewerPage 13 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.