Nepra Foods Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.720	0.750	0.600	0.700	0.700	203,136
2022-01-07	0.750	0.750	0.660	0.720	0.720	60,144
2022-01-06	0.630	0.750	0.620	0.750	0.750	71,500
2022-01-05	0.650	0.650	0.630	0.640	0.640	11,040
2022-01-04	0.670	0.670	0.640	0.650	0.650	9,494
2021-12-31	0.680	0.680	0.680	0.680	0.680	0
2021-12-30	0.690	0.690	0.650	0.680	0.680	39,973
2021-12-29	0.700	0.700	0.670	0.670	0.670	25,484
2021-12-24	0.710	0.710	0.700	0.700	0.700	14,600
2021-12-23	0.720	0.740	0.700	0.700	0.700	11,550
2021-12-22	0.730	0.730	0.710	0.720	0.720	18,500
2021-12-21	0.740	0.750	0.700	0.700	0.700	26,415
2021-12-20	0.740	0.740	0.740	0.740	0.740	3,481
2021-12-17	0.730	0.730	0.720	0.720	0.720	12,063
2021-12-16	0.700	0.770	0.700	0.700	0.700	138,665
2021-12-15	0.690	0.690	0.680	0.690	0.690	4,192
2021-12-14	0.690	0.690	0.670	0.690	0.690	16,383
2021-12-13	0.710	0.720	0.660	0.680	0.680	45,293
2021-12-10	0.720	0.720	0.700	0.710	0.710	19,928
2021-12-09	0.760	0.760	0.730	0.740	0.740	36,500
2021-12-08	0.760	0.770	0.690	0.740	0.740	94,412
2021-12-07	0.760	0.770	0.730	0.740	0.740	62,228
2021-12-06	0.800	0.800	0.750	0.750	0.750	121,335
2021-12-03	0.780	0.820	0.770	0.780	0.780	127,186
2021-12-02	0.750	0.780	0.750	0.760	0.760	51,461
2021-12-01	0.770	0.770	0.740	0.750	0.750	27,320
2021-11-30	0.810	0.810	0.770	0.780	0.780	82,347
2021-11-29	0.820	0.840	0.790	0.790	0.790	46,868
2021-11-26	0.795	0.800	0.780	0.790	0.790	32,070
2021-11-25	0.810	0.810	0.770	0.780	0.780	73,838
2021-11-24	0.760	0.810	0.750	0.780	0.780	53,200
2021-11-23	0.850	0.860	0.740	0.740	0.740	214,397
2021-11-22	0.820	0.870	0.820	0.820	0.820	59,421
2021-11-19	0.890	0.900	0.820	0.820	0.820	176,407
2021-11-18	0.920	0.930	0.860	0.860	0.860	108,694
2021-11-17	0.880	0.920	0.870	0.920	0.920	226,670
2021-11-16	0.800	0.870	0.790	0.870	0.870	146,498
2021-11-15	0.800	0.830	0.800	0.820	0.820	111,633
2021-11-12	0.760	0.800	0.750	0.790	0.790	121,646
2021-11-11	0.730	0.750	0.720	0.740	0.740	89,378
2021-11-10	0.740	0.740	0.710	0.710	0.710	67,001
2021-11-09	0.790	0.790	0.700	0.740	0.740	230,565
2021-11-08	0.750	0.790	0.750	0.770	0.770	309,737
2021-11-05	0.750	0.750	0.720	0.740	0.740	134,949
2021-11-04	0.760	0.770	0.740	0.740	0.740	153,937
2021-11-03	0.710	0.790	0.710	0.750	0.750	314,265
2021-11-02	0.700	0.710	0.700	0.700	0.700	25,300
2021-11-01	0.680	0.740	0.670	0.690	0.690	98,323
2021-10-29	0.690	0.690	0.650	0.660	0.660	64,358
2021-10-28	0.700	0.720	0.670	0.670	0.670	216,376
2021-10-27	0.740	0.740	0.660	0.690	0.690	40,552
2021-10-26	0.750	0.760	0.720	0.730	0.730	534,430
2021-10-25	0.690	0.700	0.680	0.700	0.700	87,768
2021-10-22	0.670	0.690	0.670	0.690	0.690	23,645
2021-10-21	0.650	0.670	0.640	0.670	0.670	78,990
2021-10-20	0.670	0.670	0.640	0.640	0.640	48,923
2021-10-19	0.700	0.720	0.680	0.680	0.680	25,840
2021-10-18	0.700	0.700	0.680	0.700	0.700	23,800

← NewerPage 21 of 21 · 1,258 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.