ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.300	0.305	0.300	0.300	0.300	16,514
2023-09-07	0.335	0.335	0.335	0.335	0.335	0
2023-09-06	0.335	0.335	0.335	0.335	0.335	0
2023-09-05	0.335	0.335	0.335	0.335	0.335	0
2023-09-01	0.315	0.335	0.315	0.335	0.335	3,500
2023-08-31	0.300	0.325	0.300	0.325	0.325	8,187
2023-08-30	0.360	0.360	0.360	0.360	0.360	500
2023-08-29	0.355	0.365	0.350	0.365	0.365	26,069
2023-08-28	0.350	0.355	0.330	0.330	0.330	29,435
2023-08-25	0.345	0.345	0.345	0.345	0.345	0
2023-08-24	0.365	0.370	0.345	0.345	0.345	12,825
2023-08-23	0.310	0.310	0.310	0.310	0.310	4,000
2023-08-22	0.300	0.300	0.300	0.300	0.300	791
2023-08-21	0.340	0.340	0.340	0.340	0.340	10,400
2023-08-18	0.360	0.360	0.350	0.350	0.350	23,763
2023-08-17	0.360	0.360	0.360	0.360	0.360	30,000
2023-08-16	0.360	0.360	0.350	0.350	0.350	19,000
2023-08-15	0.370	0.370	0.360	0.360	0.360	17,400
2023-08-14	0.365	0.370	0.360	0.370	0.370	19,100
2023-08-11	0.380	0.380	0.380	0.380	0.380	1,000
2023-08-10	0.375	0.375	0.365	0.365	0.365	9,500
2023-08-09	0.370	0.405	0.370	0.390	0.390	24,500
2023-08-08	0.385	0.385	0.385	0.385	0.385	0
2023-08-04	0.395	0.440	0.385	0.385	0.385	35,401
2023-08-03	0.390	0.395	0.375	0.375	0.375	13,500
2023-08-02	0.335	0.395	0.330	0.370	0.370	52,420
2023-08-01	0.365	0.365	0.360	0.360	0.360	37,160
2023-07-31	0.325	0.360	0.325	0.350	0.350	42,611
2023-07-28	0.305	0.340	0.305	0.340	0.340	17,300
2023-07-27	0.290	0.330	0.270	0.330	0.330	20,000
2023-07-26	0.300	0.300	0.300	0.300	0.300	13,320
2023-07-25	0.315	0.315	0.315	0.315	0.315	1,000
2023-07-24	0.300	0.300	0.300	0.300	0.300	7,766
2023-07-21	0.285	0.285	0.285	0.285	0.285	0
2023-07-20	0.285	0.295	0.285	0.285	0.285	3,900
2023-07-19	0.290	0.300	0.260	0.260	0.260	26,010
2023-07-18	0.300	0.300	0.300	0.300	0.300	15,900
2023-07-17	0.285	0.315	0.285	0.315	0.315	9,000
2023-07-14	0.280	0.280	0.280	0.280	0.280	2,500
2023-07-13	0.295	0.300	0.295	0.300	0.300	11,500
2023-07-12	0.280	0.280	0.280	0.280	0.280	8,500
2023-07-11	0.295	0.310	0.275	0.275	0.275	23,070
2023-07-10	0.290	0.310	0.290	0.300	0.300	36,666
2023-07-07	0.300	0.300	0.290	0.290	0.290	25,041
2023-07-06	0.305	0.305	0.280	0.280	0.280	60,500
2023-07-05	0.325	0.325	0.305	0.315	0.315	13,500
2023-07-04	0.295	0.340	0.250	0.305	0.305	164,695
2023-06-30	0.280	0.295	0.280	0.295	0.295	35,150
2023-06-29	0.255	0.285	0.255	0.270	0.270	44,000
2023-06-28	0.255	0.255	0.250	0.250	0.250	31,400
2023-06-27	0.280	0.290	0.270	0.280	0.280	58,799
2023-06-26	0.270	0.280	0.270	0.280	0.280	26,329
2023-06-23	0.260	0.275	0.260	0.270	0.270	37,800
2023-06-22	0.250	0.265	0.250	0.265	0.265	17,559
2023-06-21	0.250	0.250	0.250	0.250	0.250	3,049
2023-06-20	0.225	0.250	0.225	0.250	0.250	34,316
2023-06-19	0.215	0.215	0.215	0.215	0.215	3,950
2023-06-16	0.225	0.240	0.210	0.220	0.220	174,250
2023-06-15	0.195	0.195	0.195	0.195	0.195	18,000
2023-06-14	0.190	0.200	0.190	0.200	0.200	3,500

← NewerPage 14 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.