ThreeD Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.670	0.670	0.590	0.650	0.650	146,944
2022-01-06	0.680	0.680	0.650	0.660	0.660	49,177
2022-01-05	0.720	0.720	0.660	0.690	0.690	180,660
2022-01-04	0.740	0.740	0.700	0.710	0.710	23,765
2021-12-31	0.720	0.720	0.700	0.700	0.700	45,978
2021-12-30	0.750	0.750	0.730	0.730	0.730	27,342
2021-12-29	0.740	0.740	0.720	0.740	0.740	110,110
2021-12-24	0.760	0.760	0.740	0.740	0.740	10,280
2021-12-23	0.730	0.760	0.730	0.760	0.760	30,000
2021-12-22	0.690	0.770	0.690	0.720	0.720	88,287
2021-12-21	0.690	0.700	0.660	0.690	0.690	95,492
2021-12-20	0.720	0.720	0.670	0.670	0.670	112,326
2021-12-17	0.750	0.750	0.730	0.730	0.730	45,108
2021-12-16	0.740	0.770	0.740	0.760	0.760	39,698
2021-12-15	0.750	0.750	0.720	0.730	0.730	58,090
2021-12-14	0.770	0.770	0.720	0.750	0.750	20,944
2021-12-13	0.770	0.770	0.760	0.770	0.770	8,068
2021-12-10	0.780	0.790	0.750	0.790	0.790	26,100
2021-12-09	0.800	0.830	0.790	0.790	0.790	30,394
2021-12-08	0.760	0.850	0.740	0.800	0.800	165,199
2021-12-07	0.710	0.750	0.680	0.730	0.730	67,820
2021-12-06	0.670	0.670	0.640	0.650	0.650	74,565
2021-12-03	0.710	0.710	0.650	0.670	0.670	17,973
2021-12-02	0.780	0.780	0.660	0.700	0.700	50,320
2021-12-01	0.720	0.720	0.670	0.680	0.680	97,368
2021-11-30	0.710	0.730	0.710	0.720	0.720	12,053
2021-11-29	0.720	0.760	0.690	0.700	0.700	47,794
2021-11-26	0.750	0.780	0.720	0.720	0.720	23,556
2021-11-25	0.760	0.760	0.750	0.750	0.750	4,780
2021-11-24	0.710	0.750	0.710	0.730	0.730	44,534
2021-11-23	0.730	0.740	0.700	0.700	0.700	85,174
2021-11-22	0.790	0.790	0.740	0.740	0.740	51,419
2021-11-19	0.740	0.770	0.730	0.770	0.770	56,801
2021-11-18	0.800	0.800	0.720	0.720	0.720	146,695
2021-11-17	0.820	0.840	0.780	0.790	0.790	79,570
2021-11-16	0.900	0.900	0.800	0.820	0.820	39,061
2021-11-15	0.860	0.890	0.810	0.830	0.830	41,105
2021-11-12	0.890	0.890	0.820	0.860	0.860	44,235
2021-11-11	0.840	0.870	0.820	0.850	0.850	115,145
2021-11-10	0.890	0.890	0.840	0.840	0.840	101,544
2021-11-09	0.880	0.920	0.870	0.890	0.890	125,643
2021-11-08	0.930	0.940	0.900	0.900	0.900	79,110
2021-11-05	0.910	0.950	0.910	0.930	0.930	34,281
2021-11-04	0.960	0.960	0.910	0.910	0.910	22,010
2021-11-03	0.950	0.950	0.920	0.940	0.940	54,512
2021-11-02	0.980	0.980	0.940	0.950	0.950	20,625
2021-11-01	0.950	0.970	0.940	0.970	0.970	52,200
2021-10-29	0.970	0.970	0.930	0.950	0.950	17,927
2021-10-28	0.960	0.960	0.930	0.940	0.940	34,287
2021-10-27	0.940	0.990	0.900	0.930	0.930	128,697
2021-10-26	0.960	0.980	0.910	0.930	0.930	70,956
2021-10-25	0.970	0.970	0.930	0.930	0.930	32,551
2021-10-22	1.060	1.060	0.940	0.950	0.950	219,192
2021-10-21	1.080	1.090	1.040	1.060	1.060	39,772

← NewerPage 21 of 21 · 1,254 trading days

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.