Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.990	0.990	0.890	0.900	0.900	4,500
2022-06-24	0.890	0.910	0.860	0.860	0.860	98,300
2022-06-23	0.970	0.970	0.880	0.880	0.880	53,987
2022-06-22	0.990	0.990	0.950	0.970	0.970	17,920
2022-06-21	1.010	1.030	0.990	1.000	1.000	74,353
2022-06-20	1.000	1.140	1.000	1.000	1.000	14,350
2022-06-17	0.980	0.990	0.980	0.990	0.990	7,283
2022-06-16	1.030	1.030	0.930	0.950	0.950	90,539
2022-06-15	0.990	1.000	0.980	1.000	1.000	18,652
2022-06-14	1.030	1.030	0.990	0.990	0.990	31,550
2022-06-13	1.000	1.020	0.990	1.020	1.020	28,525
2022-06-10	1.000	1.070	0.990	1.050	1.050	9,163
2022-06-09	1.100	1.100	0.990	1.000	1.000	472,629
2022-06-08	1.120	1.120	1.080	1.080	1.080	211,450
2022-06-07	1.100	1.130	1.060	1.110	1.110	68,285
2022-06-06	1.160	1.160	1.100	1.110	1.110	45,753
2022-06-03	1.200	1.200	1.130	1.150	1.150	49,133
2022-06-02	1.180	1.190	1.160	1.170	1.170	11,414
2022-06-01	1.150	1.240	1.150	1.220	1.220	105,924
2022-05-31	1.200	1.200	1.160	1.180	1.180	55,050
2022-05-30	1.260	1.270	1.230	1.250	1.250	50,523
2022-05-27	1.310	1.330	1.240	1.240	1.240	295,663
2022-05-26	1.300	1.450	1.200	1.320	1.320	1,029,216
2022-05-25	1.010	1.050	1.010	1.050	1.050	1,690
2022-05-24	1.040	1.050	1.030	1.050	1.050	65,785
2022-05-20	0.980	1.020	0.970	0.970	0.970	80,802
2022-05-19	1.000	1.000	0.950	0.960	0.960	81,800
2022-05-18	0.980	1.000	0.960	0.960	0.960	39,820
2022-05-17	1.030	1.060	0.990	1.000	1.000	74,755
2022-05-16	1.040	1.060	1.000	1.010	1.010	114,200
2022-05-13	1.030	1.140	1.000	1.040	1.040	63,990
2022-05-12	1.070	1.090	0.930	0.990	0.990	277,918
2022-05-11	1.090	1.140	1.050	1.140	1.140	108,090
2022-05-10	1.130	1.190	1.050	1.050	1.050	61,161
2022-05-09	1.190	1.190	1.100	1.120	1.120	54,831
2022-05-06	1.210	1.210	1.180	1.210	1.210	10,896
2022-05-05	1.210	1.210	1.160	1.160	1.160	99,417
2022-05-04	1.200	1.210	1.180	1.210	1.210	32,752
2022-05-03	1.250	1.250	1.190	1.200	1.200	73,189
2022-05-02	1.220	1.250	1.200	1.250	1.250	98,951
2022-04-29	1.220	1.260	1.220	1.250	1.250	163,600
2022-04-28	1.210	1.210	1.200	1.210	1.210	42,361
2022-04-27	1.210	1.220	1.190	1.220	1.220	33,510
2022-04-26	1.250	1.250	1.190	1.190	1.190	119,038
2022-04-25	1.230	1.250	1.210	1.250	1.250	48,733
2022-04-22	1.220	1.220	1.210	1.210	1.210	10,144
2022-04-21	1.250	1.250	1.230	1.230	1.230	162,920
2022-04-20	1.240	1.250	1.230	1.250	1.250	27,010
2022-04-19	1.250	1.250	1.220	1.240	1.240	92,510
2022-04-18	1.210	1.250	1.200	1.230	1.230	89,053
2022-04-14	1.210	1.210	1.190	1.200	1.200	60,743
2022-04-13	1.200	1.250	1.200	1.250	1.250	27,030
2022-04-12	1.230	1.240	1.200	1.230	1.230	98,279
2022-04-11	1.250	1.250	1.230	1.230	1.230	83,872
2022-04-08	1.250	1.250	1.220	1.220	1.220	19,474
2022-04-07	1.250	1.250	1.230	1.230	1.230	3,625
2022-04-06	1.240	1.250	1.230	1.250	1.250	83,255
2022-04-05	1.230	1.240	1.230	1.230	1.230	36,805
2022-04-04	1.260	1.260	1.210	1.220	1.220	32,482
2022-04-01	1.230	1.250	1.210	1.250	1.250	59,506

← NewerPage 19 of 21 · 1,256 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.