ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.410	0.410	0.400	0.400	0.400	15,500
2023-03-16	0.350	0.380	0.350	0.380	0.380	14,000
2023-03-15	0.350	0.400	0.350	0.400	0.400	45,661
2023-03-14	0.385	0.385	0.375	0.375	0.375	62,843
2023-03-13	0.385	0.385	0.385	0.385	0.385	1,100
2023-03-10	0.390	0.455	0.390	0.400	0.400	13,655
2023-03-09	0.410	0.480	0.405	0.405	0.405	39,250
2023-03-08	0.490	0.490	0.450	0.450	0.450	4,166
2023-03-07	0.510	0.510	0.465	0.465	0.465	41,525
2023-03-06	0.480	0.490	0.480	0.490	0.490	1,215
2023-03-03	0.495	0.500	0.455	0.455	0.455	26,803
2023-03-02	0.495	0.500	0.495	0.500	0.500	6,000
2023-03-01	0.475	0.500	0.475	0.480	0.480	59,200
2023-02-28	0.430	0.490	0.425	0.450	0.450	55,228
2023-02-27	0.370	0.410	0.370	0.410	0.410	7,237
2023-02-24	0.405	0.405	0.405	0.405	0.405	644
2023-02-23	0.415	0.415	0.375	0.375	0.375	4,000
2023-02-22	0.410	0.415	0.400	0.415	0.415	8,501
2023-02-21	0.420	0.420	0.420	0.420	0.420	0
2023-02-17	0.420	0.420	0.420	0.420	0.420	0
2023-02-16	0.380	0.420	0.380	0.420	0.420	10,500
2023-02-15	0.405	0.405	0.405	0.405	0.405	0
2023-02-14	0.400	0.405	0.400	0.405	0.405	18,700
2023-02-13	0.390	0.390	0.390	0.390	0.390	0
2023-02-10	0.400	0.430	0.390	0.390	0.390	78,350
2023-02-09	0.400	0.400	0.390	0.400	0.400	32,859
2023-02-08	0.420	0.420	0.400	0.400	0.400	22,000
2023-02-07	0.400	0.400	0.400	0.400	0.400	0
2023-02-06	0.400	0.400	0.400	0.400	0.400	7,736
2023-02-03	0.410	0.425	0.400	0.425	0.425	22,900
2023-02-02	0.425	0.425	0.400	0.400	0.400	28,700
2023-02-01	0.400	0.425	0.400	0.425	0.425	4,000
2023-01-31	0.415	0.415	0.415	0.415	0.415	3,916
2023-01-30	0.420	0.455	0.420	0.440	0.440	68,365
2023-01-27	0.360	0.420	0.360	0.420	0.420	61,421
2023-01-26	0.365	0.365	0.345	0.365	0.365	85,500
2023-01-25	0.350	0.350	0.345	0.350	0.350	48,333
2023-01-24	0.350	0.350	0.350	0.350	0.350	21,600
2023-01-23	0.355	0.365	0.345	0.365	0.365	33,500
2023-01-20	0.350	0.375	0.300	0.370	0.370	74,660
2023-01-19	0.370	0.370	0.370	0.370	0.370	0
2023-01-18	0.370	0.370	0.370	0.370	0.370	0
2023-01-17	0.330	0.375	0.330	0.370	0.370	38,040
2023-01-16	0.330	0.330	0.330	0.330	0.330	0
2023-01-13	0.330	0.350	0.310	0.330	0.330	71,010
2023-01-12	0.320	0.345	0.310	0.340	0.340	35,924
2023-01-11	0.320	0.320	0.320	0.320	0.320	0
2023-01-10	0.320	0.320	0.320	0.320	0.320	0
2023-01-09	0.340	0.350	0.320	0.320	0.320	18,791
2023-01-06	0.330	0.330	0.320	0.320	0.320	21,315
2023-01-05	0.320	0.335	0.320	0.335	0.335	4,000
2023-01-04	0.335	0.335	0.335	0.335	0.335	1,000
2023-01-03	0.305	0.345	0.305	0.320	0.320	2,200
2022-12-30	0.310	0.310	0.310	0.310	0.310	0
2022-12-29	0.310	0.310	0.310	0.310	0.310	0
2022-12-28	0.285	0.340	0.285	0.310	0.310	63,500
2022-12-23	0.280	0.280	0.280	0.280	0.280	4,500
2022-12-22	0.280	0.280	0.280	0.280	0.280	0
2022-12-21	0.280	0.280	0.280	0.280	0.280	10,259
2022-12-20	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 16 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.