Nepra Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.360	0.360	0.320	0.320	0.320	62,600
2022-04-04	0.380	0.380	0.320	0.360	0.360	143,075
2022-04-01	0.400	0.400	0.370	0.380	0.380	121,489
2022-03-31	0.420	0.420	0.410	0.410	0.410	19,000
2022-03-30	0.420	0.420	0.420	0.420	0.420	27,152
2022-03-29	0.430	0.430	0.430	0.430	0.430	26,700
2022-03-28	0.450	0.450	0.440	0.440	0.440	101,004
2022-03-25	0.430	0.450	0.430	0.450	0.450	74,176
2022-03-24	0.445	0.445	0.420	0.420	0.420	23,000
2022-03-23	0.440	0.450	0.435	0.435	0.435	74,500
2022-03-22	0.450	0.450	0.440	0.440	0.440	10,000
2022-03-21	0.440	0.450	0.435	0.435	0.435	35,150
2022-03-18	0.440	0.450	0.440	0.440	0.440	48,510
2022-03-17	0.450	0.450	0.440	0.445	0.445	11,600
2022-03-16	0.440	0.450	0.440	0.450	0.450	21,600
2022-03-15	0.440	0.450	0.440	0.440	0.440	49,016
2022-03-14	0.440	0.450	0.425	0.440	0.440	41,632
2022-03-11	0.455	0.470	0.450	0.465	0.465	16,161
2022-03-10	0.470	0.470	0.465	0.465	0.465	14,000
2022-03-09	0.500	0.520	0.470	0.475	0.475	87,939
2022-03-08	0.500	0.500	0.490	0.490	0.490	9,000
2022-03-07	0.500	0.530	0.490	0.490	0.490	57,551
2022-03-04	0.500	0.550	0.495	0.500	0.500	230,847
2022-03-03	0.465	0.530	0.460	0.530	0.530	111,000
2022-03-02	0.500	0.500	0.460	0.460	0.460	38,000
2022-03-01	0.495	0.500	0.480	0.490	0.490	25,400
2022-02-28	0.495	0.500	0.495	0.500	0.500	6,012
2022-02-25	0.500	0.500	0.500	0.500	0.500	4,760
2022-02-24	0.520	0.530	0.480	0.490	0.490	41,350
2022-02-23	0.530	0.540	0.500	0.540	0.540	31,400
2022-02-22	0.540	0.570	0.520	0.540	0.540	61,550
2022-02-18	0.530	0.540	0.530	0.540	0.540	55,100
2022-02-17	0.520	0.520	0.500	0.500	0.500	32,885
2022-02-16	0.550	0.550	0.530	0.540	0.540	37,685
2022-02-15	0.570	0.570	0.560	0.560	0.560	11,500
2022-02-14	0.580	0.580	0.570	0.570	0.570	2,011
2022-02-11	0.570	0.590	0.570	0.590	0.590	17,200
2022-02-10	0.570	0.580	0.560	0.560	0.560	12,875
2022-02-09	0.540	0.570	0.520	0.570	0.570	40,200
2022-02-08	0.580	0.580	0.500	0.530	0.530	71,427
2022-02-07	0.590	0.590	0.550	0.550	0.550	52,151
2022-02-04	0.570	0.600	0.570	0.600	0.600	13,287
2022-02-03	0.600	0.610	0.590	0.590	0.590	45,548
2022-02-02	0.620	0.620	0.600	0.600	0.600	22,937
2022-02-01	0.600	0.600	0.600	0.600	0.600	0
2022-01-31	0.600	0.600	0.590	0.600	0.600	79,190
2022-01-28	0.600	0.600	0.600	0.600	0.600	38,000
2022-01-27	0.640	0.640	0.600	0.600	0.600	33,408
2022-01-26	0.670	0.680	0.650	0.650	0.650	13,015
2022-01-25	0.690	0.700	0.660	0.670	0.670	26,071
2022-01-24	0.700	0.750	0.680	0.680	0.680	95,850
2022-01-21	0.690	0.720	0.690	0.690	0.690	46,300
2022-01-20	0.710	0.710	0.670	0.700	0.700	112,545
2022-01-19	0.730	0.750	0.700	0.700	0.700	81,565
2022-01-18	0.690	0.720	0.680	0.720	0.720	117,770
2022-01-17	0.650	0.700	0.630	0.690	0.690	51,275
2022-01-14	0.680	0.690	0.670	0.670	0.670	26,136
2022-01-13	0.680	0.690	0.670	0.670	0.670	47,808
2022-01-12	0.700	0.700	0.670	0.680	0.680	20,274
2022-01-11	0.700	0.700	0.640	0.670	0.670	69,720

← NewerPage 20 of 21 · 1,258 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.