ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.680	0.720	0.680	0.690	0.690	30,810
2022-04-01	0.650	0.670	0.650	0.650	0.650	49,158
2022-03-31	0.710	0.710	0.640	0.660	0.660	125,391
2022-03-30	0.710	0.710	0.700	0.700	0.700	29,600
2022-03-29	0.710	0.710	0.690	0.690	0.690	37,100
2022-03-28	0.690	0.690	0.690	0.690	0.690	24,041
2022-03-25	0.700	0.700	0.700	0.700	0.700	17,158
2022-03-24	0.700	0.720	0.700	0.700	0.700	19,600
2022-03-23	0.690	0.700	0.690	0.700	0.700	12,491
2022-03-22	0.680	0.710	0.650	0.700	0.700	52,710
2022-03-21	0.730	0.730	0.700	0.700	0.700	63,850
2022-03-18	0.740	0.750	0.720	0.720	0.720	18,015
2022-03-17	0.750	0.750	0.720	0.720	0.720	38,000
2022-03-16	0.730	0.740	0.720	0.720	0.720	18,900
2022-03-15	0.700	0.730	0.700	0.730	0.730	19,033
2022-03-14	0.730	0.730	0.700	0.700	0.700	46,043
2022-03-11	0.780	0.780	0.720	0.720	0.720	31,128
2022-03-10	0.750	0.780	0.730	0.770	0.770	17,520
2022-03-09	0.720	0.760	0.720	0.760	0.760	49,406
2022-03-08	0.710	0.750	0.710	0.740	0.740	77,187
2022-03-07	0.740	0.740	0.690	0.710	0.710	112,482
2022-03-04	0.750	0.750	0.720	0.740	0.740	22,400
2022-03-03	0.730	0.740	0.700	0.720	0.720	74,982
2022-03-02	0.730	0.730	0.730	0.730	0.730	24,000
2022-03-01	0.720	0.750	0.720	0.730	0.730	59,600
2022-02-28	0.730	0.750	0.730	0.730	0.730	49,000
2022-02-25	0.710	0.740	0.710	0.710	0.710	30,588
2022-02-24	0.680	0.750	0.680	0.700	0.700	125,550
2022-02-23	0.790	0.850	0.690	0.740	0.740	108,721
2022-02-22	0.850	0.850	0.750	0.800	0.800	60,482
2022-02-18	0.840	0.850	0.800	0.810	0.810	41,310
2022-02-17	0.860	0.890	0.840	0.840	0.840	102,809
2022-02-16	0.860	0.900	0.860	0.870	0.870	67,600
2022-02-15	0.800	0.880	0.800	0.880	0.880	153,690
2022-02-14	0.890	0.890	0.740	0.780	0.780	117,909
2022-02-11	0.880	0.920	0.860	0.880	0.880	128,670
2022-02-10	0.880	0.890	0.860	0.890	0.890	35,750
2022-02-09	0.920	0.920	0.870	0.870	0.870	101,036
2022-02-08	0.900	0.920	0.890	0.910	0.910	77,226
2022-02-07	0.850	0.910	0.850	0.900	0.900	73,372
2022-02-04	0.830	0.850	0.830	0.850	0.850	19,882
2022-02-03	0.850	0.860	0.840	0.860	0.860	15,690
2022-02-02	0.910	0.910	0.850	0.870	0.870	38,710
2022-02-01	0.930	0.930	0.890	0.900	0.900	52,500
2022-01-31	0.950	0.950	0.870	0.930	0.930	140,270
2022-01-28	0.920	0.970	0.890	0.960	0.960	279,164
2022-01-27	0.860	0.930	0.850	0.900	0.900	169,525
2022-01-26	0.800	0.910	0.790	0.850	0.850	263,470
2022-01-25	0.690	0.800	0.690	0.800	0.800	399,786
2022-01-24	0.700	0.700	0.640	0.650	0.650	93,133
2022-01-21	0.780	0.780	0.700	0.700	0.700	87,816
2022-01-20	0.760	0.800	0.750	0.780	0.780	82,219
2022-01-19	0.710	0.800	0.710	0.760	0.760	315,846
2022-01-18	0.620	0.680	0.610	0.680	0.680	195,551
2022-01-17	0.620	0.620	0.620	0.620	0.620	6,701
2022-01-14	0.590	0.620	0.590	0.600	0.600	46,765
2022-01-13	0.610	0.610	0.550	0.590	0.590	222,205
2022-01-12	0.620	0.620	0.570	0.610	0.610	71,028
2022-01-11	0.630	0.630	0.600	0.620	0.620	34,308
2022-01-10	0.650	0.650	0.610	0.630	0.630	25,900

← NewerPage 20 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.