NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 14.450 | 14.500 | 14.310 | 14.450 | 14.450 | 31,425,874 |
| 2024-08-19 | 14.110 | 14.460 | 14.070 | 14.450 | 14.450 | 39,380,072 |
| 2024-08-16 | 13.710 | 14.300 | 13.680 | 14.090 | 14.090 | 43,056,503 |
| 2024-08-15 | 13.440 | 14.010 | 13.410 | 13.780 | 13.780 | 43,341,664 |
| 2024-08-14 | 12.680 | 13.480 | 12.420 | 13.380 | 13.380 | 69,832,686 |
| 2024-08-13 | 12.780 | 12.830 | 12.570 | 12.710 | 12.710 | 52,242,186 |
| 2024-08-12 | 12.540 | 12.670 | 12.350 | 12.500 | 12.500 | 23,534,289 |
| 2024-08-09 | 12.010 | 12.420 | 11.960 | 12.400 | 12.400 | 40,476,776 |
| 2024-08-08 | 11.280 | 12.010 | 11.240 | 11.890 | 11.890 | 38,414,513 |
| 2024-08-07 | 11.345 | 11.480 | 11.110 | 11.130 | 11.130 | 23,089,702 |
| 2024-08-06 | 11.010 | 11.280 | 10.840 | 11.060 | 11.060 | 25,374,830 |
| 2024-08-05 | 9.710 | 10.955 | 9.670 | 10.710 | 10.710 | 43,390,612 |
| 2024-08-02 | 11.100 | 11.160 | 10.730 | 10.920 | 10.920 | 64,901,558 |
| 2024-08-01 | 12.070 | 12.070 | 11.400 | 11.520 | 11.520 | 50,513,566 |
| 2024-07-31 | 12.110 | 12.270 | 12.050 | 12.130 | 12.130 | 25,441,509 |
| 2024-07-30 | 12.210 | 12.335 | 11.960 | 12.020 | 12.020 | 21,738,098 |
| 2024-07-29 | 12.460 | 12.660 | 12.190 | 12.220 | 12.220 | 17,405,454 |
| 2024-07-26 | 12.710 | 12.730 | 12.390 | 12.410 | 12.410 | 23,542,672 |
| 2024-07-25 | 12.500 | 12.580 | 12.250 | 12.370 | 12.370 | 27,875,489 |
| 2024-07-24 | 12.700 | 12.825 | 12.520 | 12.540 | 12.540 | 15,953,480 |
| 2024-07-23 | 12.850 | 13.110 | 12.740 | 12.870 | 12.870 | 19,299,670 |
| 2024-07-22 | 13.140 | 13.165 | 12.580 | 12.990 | 12.990 | 40,468,175 |
| 2024-07-19 | 13.130 | 13.480 | 13.125 | 13.470 | 13.470 | 27,420,790 |
| 2024-07-18 | 13.300 | 13.320 | 12.900 | 13.110 | 13.110 | 26,914,795 |
| 2024-07-17 | 13.340 | 13.360 | 13.010 | 13.220 | 13.220 | 28,816,539 |
| 2024-07-16 | 13.440 | 13.640 | 13.350 | 13.580 | 13.580 | 21,407,397 |
| 2024-07-15 | 13.500 | 13.560 | 13.330 | 13.340 | 13.340 | 17,355,746 |
| 2024-07-12 | 13.320 | 13.590 | 13.260 | 13.410 | 13.410 | 23,273,742 |
| 2024-07-11 | 13.330 | 13.330 | 13.070 | 13.250 | 13.250 | 18,006,859 |
| 2024-07-10 | 13.220 | 13.410 | 13.130 | 13.210 | 13.210 | 18,246,396 |
| 2024-07-09 | 12.880 | 13.240 | 12.725 | 13.150 | 13.150 | 30,409,445 |
| 2024-07-08 | 12.800 | 12.880 | 12.640 | 12.840 | 12.840 | 17,338,974 |
| 2024-07-05 | 12.470 | 12.830 | 12.400 | 12.820 | 12.820 | 20,598,815 |
| 2024-07-03 | 12.350 | 12.490 | 12.241 | 12.430 | 12.430 | 11,625,051 |
| 2024-07-02 | 12.300 | 12.370 | 12.090 | 12.350 | 12.350 | 18,907,324 |
| 2024-07-01 | 12.920 | 12.920 | 12.140 | 12.360 | 12.360 | 33,646,293 |
| 2024-06-28 | 13.000 | 13.010 | 12.620 | 12.890 | 12.890 | 120,777,269 |
| 2024-06-27 | 12.680 | 12.970 | 12.590 | 12.920 | 12.920 | 36,250,533 |
| 2024-06-26 | 12.610 | 12.835 | 12.440 | 12.680 | 12.680 | 39,249,597 |
| 2024-06-25 | 11.900 | 12.520 | 11.890 | 12.500 | 12.500 | 39,260,304 |
| 2024-06-24 | 12.435 | 12.968 | 11.610 | 11.860 | 11.860 | 59,077,549 |
| 2024-06-21 | 12.070 | 12.290 | 11.920 | 12.250 | 12.250 | 49,410,401 |
| 2024-06-20 | 11.660 | 12.110 | 11.630 | 12.080 | 12.080 | 37,431,123 |
| 2024-06-18 | 11.830 | 12.070 | 11.670 | 11.690 | 11.690 | 20,518,664 |
| 2024-06-17 | 11.640 | 11.920 | 11.630 | 11.830 | 11.830 | 22,284,778 |
| 2024-06-14 | 11.580 | 11.810 | 11.580 | 11.760 | 11.760 | 18,899,340 |
| 2024-06-13 | 11.620 | 11.840 | 11.460 | 11.620 | 11.620 | 24,194,045 |
| 2024-06-12 | 11.760 | 11.840 | 11.470 | 11.580 | 11.580 | 22,107,334 |
| 2024-06-11 | 11.770 | 11.790 | 11.440 | 11.660 | 11.660 | 14,150,457 |
| 2024-06-10 | 11.810 | 11.885 | 11.660 | 11.820 | 11.820 | 12,351,911 |
| 2024-06-07 | 12.010 | 12.180 | 11.880 | 11.890 | 11.890 | 24,440,859 |
| 2024-06-06 | 11.740 | 12.140 | 11.740 | 12.140 | 12.140 | 26,571,104 |
| 2024-06-05 | 11.660 | 11.710 | 11.450 | 11.710 | 11.710 | 20,533,256 |
| 2024-06-04 | 11.650 | 11.730 | 11.265 | 11.410 | 11.410 | 25,636,414 |
| 2024-06-03 | 11.885 | 12.020 | 11.600 | 11.750 | 11.750 | 24,165,420 |
| 2024-05-31 | 12.150 | 12.305 | 11.720 | 11.880 | 11.880 | 30,546,289 |
| 2024-05-30 | 11.750 | 12.275 | 11.720 | 12.170 | 12.170 | 31,708,479 |
| 2024-05-29 | 11.920 | 11.980 | 11.700 | 11.710 | 11.710 | 20,837,166 |
| 2024-05-28 | 11.800 | 12.215 | 11.710 | 12.180 | 12.180 | 30,819,473 |
| 2024-05-24 | 11.540 | 11.930 | 11.510 | 11.730 | 11.730 | 16,217,871 |
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.