Nanalysis Scientific Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	1.230	1.230	1.210	1.210	1.210	50,100
2022-03-30	1.220	1.240	1.220	1.230	1.230	9,486
2022-03-29	1.250	1.250	1.210	1.210	1.210	27,111
2022-03-28	1.260	1.260	1.240	1.260	1.260	46,338
2022-03-25	1.250	1.250	1.210	1.250	1.250	23,700
2022-03-24	1.250	1.250	1.240	1.250	1.250	12,079
2022-03-23	1.250	1.250	1.240	1.240	1.240	29,925
2022-03-22	1.170	1.250	1.170	1.240	1.240	59,880
2022-03-21	1.260	1.260	1.190	1.190	1.190	108,605
2022-03-18	1.300	1.300	1.220	1.240	1.240	59,442
2022-03-17	1.260	1.280	1.250	1.270	1.270	50,289
2022-03-16	1.230	1.250	1.220	1.250	1.250	39,092
2022-03-15	1.210	1.220	1.200	1.200	1.200	15,588
2022-03-14	1.230	1.260	1.210	1.210	1.210	54,809
2022-03-11	1.220	1.250	1.200	1.230	1.230	120,440
2022-03-10	1.270	1.280	1.230	1.240	1.240	42,693
2022-03-09	1.290	1.300	1.250	1.300	1.300	39,480
2022-03-08	1.200	1.350	1.200	1.350	1.350	181,914
2022-03-07	1.210	1.250	1.200	1.200	1.200	56,686
2022-03-04	1.340	1.340	1.240	1.250	1.250	106,334
2022-03-03	1.300	1.350	1.300	1.320	1.320	62,590
2022-03-02	1.270	1.340	1.250	1.300	1.300	87,320
2022-03-01	1.240	1.360	1.220	1.360	1.360	89,552
2022-02-28	1.250	1.260	1.220	1.250	1.250	61,679
2022-02-25	1.270	1.270	1.250	1.270	1.270	41,638
2022-02-24	1.270	1.280	1.250	1.260	1.260	36,710
2022-02-23	1.270	1.290	1.240	1.290	1.290	77,250
2022-02-22	1.260	1.290	1.200	1.290	1.290	282,290
2022-02-18	1.180	1.240	1.160	1.240	1.240	157,750
2022-02-17	1.210	1.260	1.190	1.200	1.200	58,480
2022-02-16	1.220	1.250	1.200	1.250	1.250	65,291
2022-02-15	1.200	1.260	1.180	1.240	1.240	46,754
2022-02-14	1.250	1.250	1.150	1.210	1.210	245,144
2022-02-11	1.250	1.290	1.180	1.220	1.220	678,510
2022-02-10	1.170	1.340	1.150	1.340	1.340	140,125
2022-02-09	1.140	1.180	1.140	1.170	1.170	74,508
2022-02-08	1.170	1.180	1.130	1.150	1.150	66,403
2022-02-07	1.100	1.130	1.090	1.130	1.130	163,886
2022-02-04	1.290	1.290	1.100	1.120	1.120	207,675
2022-02-03	1.260	1.290	1.170	1.190	1.190	94,694
2022-02-02	1.310	1.390	1.270	1.300	1.300	63,351
2022-02-01	1.250	1.300	1.200	1.300	1.300	51,779
2022-01-31	1.280	1.280	1.190	1.250	1.250	77,756
2022-01-28	1.180	1.300	1.180	1.280	1.280	95,445
2022-01-27	1.120	1.170	1.120	1.170	1.170	77,502
2022-01-26	1.150	1.150	1.100	1.120	1.120	165,820
2022-01-25	1.100	1.150	1.100	1.110	1.110	243,689
2022-01-24	1.050	1.100	1.050	1.090	1.090	150,549
2022-01-21	1.100	1.120	1.060	1.100	1.100	508,392
2022-01-20	1.260	1.280	1.240	1.250	1.250	23,771
2022-01-19	1.300	1.350	1.220	1.350	1.350	179,251
2022-01-18	1.330	1.330	1.280	1.290	1.290	71,526
2022-01-17	1.380	1.380	1.320	1.320	1.320	18,201
2022-01-14	1.300	1.330	1.230	1.330	1.330	74,567
2022-01-13	1.340	1.340	1.270	1.270	1.270	21,900
2022-01-12	1.320	1.380	1.310	1.340	1.340	64,800
2022-01-11	1.310	1.340	1.300	1.320	1.320	42,740
2022-01-10	1.350	1.350	1.200	1.320	1.320	152,469
2022-01-07	1.340	1.380	1.340	1.360	1.360	122,523
2022-01-06	1.400	1.400	1.350	1.400	1.400	86,130

← NewerPage 20 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.