ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.440	0.540	0.440	0.500	0.500	29,450
2022-09-23	0.490	0.570	0.445	0.465	0.465	127,474
2022-09-22	0.510	0.510	0.480	0.490	0.490	20,397
2022-09-21	0.570	0.570	0.500	0.500	0.500	46,808
2022-09-20	0.600	0.630	0.550	0.550	0.550	17,000
2022-09-19	0.590	0.600	0.560	0.600	0.600	36,740
2022-09-16	0.630	0.630	0.600	0.600	0.600	65,069
2022-09-15	0.630	0.640	0.620	0.620	0.620	35,600
2022-09-14	0.600	0.620	0.540	0.620	0.620	41,506
2022-09-13	0.580	0.620	0.550	0.620	0.620	76,995
2022-09-12	0.580	0.580	0.550	0.550	0.550	53,636
2022-09-09	0.560	0.560	0.520	0.520	0.520	41,996
2022-09-08	0.520	0.520	0.510	0.510	0.510	2,011
2022-09-07	0.550	0.550	0.530	0.530	0.530	9,533
2022-09-06	0.590	0.590	0.550	0.550	0.550	34,500
2022-09-02	0.560	0.590	0.550	0.560	0.560	31,015
2022-09-01	0.620	0.630	0.590	0.600	0.600	31,612
2022-08-31	0.640	0.680	0.640	0.680	0.680	2,000
2022-08-30	0.650	0.650	0.630	0.640	0.640	18,647
2022-08-29	0.640	0.700	0.620	0.700	0.700	41,940
2022-08-26	0.600	0.700	0.600	0.640	0.640	42,147
2022-08-25	0.640	0.640	0.630	0.630	0.630	7,300
2022-08-24	0.700	0.700	0.650	0.650	0.650	33,500
2022-08-23	0.680	0.700	0.620	0.650	0.650	30,100
2022-08-22	0.680	0.680	0.610	0.620	0.620	12,002
2022-08-19	0.710	0.710	0.710	0.710	0.710	5,000
2022-08-18	0.770	0.770	0.710	0.750	0.750	35,720
2022-08-17	0.670	0.780	0.670	0.780	0.780	90,350
2022-08-16	0.750	0.750	0.720	0.720	0.720	53,547
2022-08-15	0.650	0.750	0.650	0.750	0.750	41,425
2022-08-12	0.680	0.690	0.680	0.690	0.690	12,236
2022-08-11	0.680	0.690	0.620	0.660	0.660	12,500
2022-08-10	0.620	0.680	0.620	0.680	0.680	13,400
2022-08-09	0.570	0.580	0.570	0.580	0.580	3,540
2022-08-08	0.600	0.620	0.590	0.620	0.620	10,500
2022-08-05	0.610	0.640	0.610	0.640	0.640	7,844
2022-08-04	0.550	0.610	0.550	0.610	0.610	13,885
2022-08-03	0.530	0.530	0.530	0.530	0.530	3,900
2022-08-02	0.560	0.560	0.530	0.530	0.530	9,500
2022-07-29	0.530	0.550	0.530	0.550	0.550	7,041
2022-07-28	0.530	0.530	0.530	0.530	0.530	1,433
2022-07-27	0.495	0.610	0.495	0.610	0.610	8,500
2022-07-26	0.490	0.550	0.490	0.550	0.550	3,785
2022-07-25	0.480	0.580	0.475	0.580	0.580	34,068
2022-07-22	0.490	0.500	0.490	0.500	0.500	9,000
2022-07-21	0.470	0.475	0.440	0.475	0.475	20,000
2022-07-20	0.485	0.485	0.435	0.455	0.455	6,705
2022-07-19	0.475	0.490	0.475	0.490	0.490	6,214
2022-07-18	0.510	0.510	0.450	0.450	0.450	7,512
2022-07-15	0.460	0.460	0.460	0.460	0.460	2,700
2022-07-14	0.450	0.450	0.450	0.450	0.450	10,369
2022-07-13	0.490	0.490	0.445	0.490	0.490	32,053
2022-07-12	0.510	0.510	0.510	0.510	0.510	0
2022-07-11	0.510	0.510	0.510	0.510	0.510	625
2022-07-08	0.470	0.510	0.470	0.510	0.510	8,000
2022-07-07	0.465	0.500	0.450	0.500	0.500	37,036
2022-07-06	0.465	0.520	0.465	0.520	0.520	8,400
2022-07-05	0.500	0.500	0.500	0.500	0.500	0
2022-07-04	0.550	0.550	0.500	0.500	0.500	3,200
2022-06-30	0.550	0.550	0.550	0.550	0.550	1,000

← NewerPage 18 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.