ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.570	0.570	0.550	0.550	0.550	10,000
2022-06-28	0.520	0.600	0.520	0.590	0.590	60,680
2022-06-27	0.520	0.620	0.520	0.560	0.560	73,900
2022-06-24	0.410	0.475	0.410	0.475	0.475	43,100
2022-06-23	0.400	0.400	0.390	0.390	0.390	3,900
2022-06-22	0.385	0.385	0.380	0.385	0.385	24,523
2022-06-21	0.380	0.385	0.380	0.385	0.385	7,680
2022-06-20	0.405	0.405	0.405	0.405	0.405	0
2022-06-17	0.405	0.405	0.405	0.405	0.405	0
2022-06-16	0.405	0.405	0.405	0.405	0.405	501
2022-06-15	0.365	0.365	0.360	0.365	0.365	15,300
2022-06-14	0.420	0.420	0.365	0.365	0.365	10,506
2022-06-13	0.405	0.405	0.405	0.405	0.405	0
2022-06-10	0.405	0.405	0.400	0.405	0.405	30,000
2022-06-09	0.430	0.430	0.410	0.430	0.430	18,100
2022-06-08	0.435	0.440	0.420	0.420	0.420	15,920
2022-06-07	0.460	0.460	0.460	0.460	0.460	1,960
2022-06-06	0.460	0.470	0.450	0.450	0.450	30,140
2022-06-03	0.450	0.460	0.450	0.460	0.460	40,000
2022-06-02	0.420	0.420	0.420	0.420	0.420	700
2022-06-01	0.445	0.445	0.425	0.425	0.425	2,383
2022-05-31	0.460	0.460	0.420	0.425	0.425	8,970
2022-05-30	0.460	0.460	0.430	0.430	0.430	2,500
2022-05-27	0.465	0.475	0.440	0.440	0.440	23,925
2022-05-26	0.450	0.450	0.420	0.420	0.420	18,191
2022-05-25	0.420	0.450	0.390	0.405	0.405	12,700
2022-05-24	0.430	0.440	0.410	0.430	0.430	24,200
2022-05-20	0.460	0.465	0.410	0.410	0.410	72,690
2022-05-19	0.450	0.450	0.385	0.445	0.445	96,058
2022-05-18	0.470	0.470	0.470	0.470	0.470	10,020
2022-05-17	0.460	0.460	0.460	0.460	0.460	14,000
2022-05-16	0.455	0.455	0.450	0.450	0.450	5,432
2022-05-13	0.460	0.475	0.425	0.450	0.450	38,170
2022-05-12	0.415	0.480	0.390	0.400	0.400	175,000
2022-05-11	0.470	0.480	0.450	0.450	0.450	38,593
2022-05-10	0.465	0.530	0.460	0.480	0.480	103,700
2022-05-09	0.590	0.600	0.520	0.520	0.520	69,270
2022-05-06	0.630	0.630	0.580	0.620	0.620	33,858
2022-05-05	0.640	0.650	0.630	0.630	0.630	37,628
2022-05-04	0.670	0.670	0.650	0.660	0.660	30,778
2022-05-03	0.690	0.690	0.630	0.690	0.690	74,060
2022-05-02	0.690	0.690	0.670	0.690	0.690	57,200
2022-04-29	0.700	0.710	0.690	0.690	0.690	49,294
2022-04-28	0.670	0.710	0.670	0.700	0.700	54,760
2022-04-27	0.660	0.660	0.660	0.660	0.660	43,465
2022-04-26	0.650	0.660	0.640	0.650	0.650	19,745
2022-04-25	0.670	0.670	0.670	0.670	0.670	1,560
2022-04-22	0.660	0.700	0.660	0.700	0.700	32,895
2022-04-21	0.630	0.670	0.630	0.650	0.650	64,858
2022-04-20	0.630	0.640	0.610	0.620	0.620	16,883
2022-04-19	0.630	0.630	0.630	0.630	0.630	3,000
2022-04-18	0.650	0.650	0.620	0.620	0.620	13,705
2022-04-14	0.610	0.640	0.610	0.630	0.630	8,768
2022-04-13	0.610	0.630	0.610	0.620	0.620	23,100
2022-04-12	0.630	0.630	0.610	0.610	0.610	20,975
2022-04-11	0.620	0.660	0.620	0.630	0.630	38,452
2022-04-08	0.650	0.660	0.610	0.610	0.610	55,344
2022-04-07	0.660	0.660	0.650	0.650	0.650	15,530
2022-04-06	0.650	0.660	0.640	0.640	0.640	67,706
2022-04-05	0.720	0.720	0.670	0.680	0.680	37,989

← NewerPage 19 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.