ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.280	0.280	0.280	0.280	0.280	0
2022-12-19	0.310	0.310	0.280	0.280	0.280	7,500
2022-12-16	0.285	0.300	0.280	0.280	0.280	42,689
2022-12-15	0.290	0.300	0.290	0.300	0.300	2,100
2022-12-14	0.320	0.320	0.320	0.320	0.320	0
2022-12-13	0.290	0.320	0.290	0.320	0.320	60,000
2022-12-12	0.280	0.300	0.280	0.300	0.300	7,910
2022-12-09	0.270	0.330	0.270	0.305	0.305	87,700
2022-12-08	0.300	0.300	0.255	0.255	0.255	75,701
2022-12-07	0.300	0.300	0.300	0.300	0.300	12,000
2022-12-06	0.310	0.320	0.300	0.320	0.320	41,549
2022-12-05	0.325	0.325	0.300	0.305	0.305	6,700
2022-12-02	0.330	0.330	0.320	0.320	0.320	21,851
2022-12-01	0.310	0.340	0.310	0.310	0.310	26,878
2022-11-30	0.330	0.335	0.305	0.335	0.335	39,450
2022-11-29	0.335	0.345	0.335	0.345	0.345	22,583
2022-11-28	0.345	0.350	0.340	0.340	0.340	6,788
2022-11-25	0.330	0.370	0.330	0.345	0.345	32,000
2022-11-24	0.350	0.355	0.330	0.355	0.355	89,000
2022-11-23	0.350	0.380	0.350	0.370	0.370	66,161
2022-11-22	0.350	0.370	0.340	0.345	0.345	26,550
2022-11-21	0.365	0.365	0.325	0.325	0.325	82,653
2022-11-18	0.400	0.400	0.390	0.400	0.400	31,510
2022-11-17	0.390	0.400	0.390	0.400	0.400	10,200
2022-11-16	0.430	0.430	0.395	0.400	0.400	116,654
2022-11-15	0.450	0.450	0.400	0.445	0.445	52,660
2022-11-14	0.410	0.470	0.405	0.470	0.470	59,204
2022-11-11	0.370	0.400	0.365	0.370	0.370	71,834
2022-11-10	0.365	0.375	0.350	0.375	0.375	38,636
2022-11-09	0.375	0.385	0.375	0.385	0.385	8,950
2022-11-08	0.400	0.400	0.400	0.400	0.400	535
2022-11-07	0.400	0.400	0.375	0.375	0.375	1,500
2022-11-04	0.385	0.385	0.385	0.385	0.385	3,080
2022-11-03	0.370	0.395	0.370	0.390	0.390	1,500
2022-11-02	0.390	0.390	0.370	0.370	0.370	2,600
2022-11-01	0.400	0.425	0.400	0.425	0.425	6,500
2022-10-31	0.420	0.420	0.420	0.420	0.420	0
2022-10-28	0.420	0.420	0.420	0.420	0.420	0
2022-10-27	0.420	0.420	0.420	0.420	0.420	500
2022-10-26	0.400	0.400	0.395	0.400	0.400	9,312
2022-10-25	0.390	0.405	0.390	0.405	0.405	6,009
2022-10-24	0.440	0.440	0.295	0.380	0.380	69,687
2022-10-21	0.440	0.460	0.430	0.440	0.440	25,250
2022-10-20	0.460	0.460	0.460	0.460	0.460	0
2022-10-19	0.490	0.500	0.450	0.460	0.460	36,562
2022-10-18	0.450	0.450	0.450	0.450	0.450	0
2022-10-17	0.420	0.450	0.420	0.450	0.450	5,340
2022-10-14	0.430	0.440	0.420	0.420	0.420	8,380
2022-10-13	0.425	0.460	0.425	0.440	0.440	7,821
2022-10-12	0.430	0.440	0.430	0.440	0.440	1,583
2022-10-11	0.460	0.460	0.420	0.460	0.460	15,475
2022-10-07	0.465	0.465	0.465	0.465	0.465	0
2022-10-06	0.490	0.490	0.465	0.465	0.465	2,725
2022-10-05	0.455	0.455	0.420	0.445	0.445	30,705
2022-10-04	0.475	0.500	0.475	0.475	0.475	2,300
2022-10-03	0.450	0.490	0.450	0.490	0.490	10,500
2022-09-30	0.500	0.500	0.500	0.500	0.500	500
2022-09-29	0.520	0.520	0.520	0.520	0.520	0
2022-09-28	0.530	0.530	0.510	0.520	0.520	4,500
2022-09-27	0.590	0.590	0.500	0.500	0.500	7,000

← NewerPage 17 of 21 · 1,257 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.