NeutriSci International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.730	11.935	11.540	11.570	11.570	17,665,105
2024-05-22	12.020	12.190	11.640	11.700	11.700	20,443,368
2024-05-21	11.620	12.060	11.620	12.020	12.020	24,253,334
2024-05-20	11.730	11.780	11.500	11.670	11.670	17,644,916
2024-05-17	11.820	11.930	11.610	11.660	11.660	28,184,717
2024-05-16	12.040	12.130	11.700	11.710	11.710	31,213,191
2024-05-15	12.025	12.495	11.710	12.090	12.090	55,782,395
2024-05-14	11.280	11.570	11.200	11.550	11.550	26,623,835
2024-05-13	11.840	11.850	11.310	11.380	11.380	23,025,344
2024-05-10	11.900	11.960	11.740	11.760	11.760	16,422,383
2024-05-09	11.950	11.960	11.700	11.790	11.790	23,322,965
2024-05-08	11.930	12.105	11.920	12.000	12.000	20,959,289
2024-05-07	12.010	12.040	11.920	11.990	11.990	20,218,086
2024-05-06	11.740	12.010	11.710	12.000	12.000	18,501,549
2024-05-03	11.170	11.770	11.150	11.680	11.680	27,676,338
2024-05-02	11.040	11.185	10.900	10.960	10.960	20,553,754
2024-05-01	10.830	11.060	10.560	10.880	10.880	25,720,568
2024-04-30	11.000	11.078	10.840	10.860	10.860	14,292,048
2024-04-29	11.060	11.200	10.890	11.010	11.010	18,145,451
2024-04-26	10.960	11.160	10.890	11.050	11.050	14,749,772
2024-04-25	10.540	11.000	10.480	10.870	10.870	19,173,551
2024-04-24	10.950	10.950	10.560	10.770	10.770	18,780,827
2024-04-23	10.570	10.965	10.560	10.920	10.920	22,990,228
2024-04-22	10.580	10.780	10.502	10.610	10.610	20,053,945
2024-04-19	10.600	10.770	10.430	10.480	10.480	27,078,479
2024-04-18	10.780	10.965	10.630	10.660	10.660	16,982,713
2024-04-17	10.910	10.970	10.730	10.790	10.790	12,716,405
2024-04-16	10.860	10.970	10.760	10.840	10.840	17,143,755
2024-04-15	11.270	11.400	10.915	10.950	10.950	24,695,262
2024-04-12	11.440	11.465	11.230	11.290	11.290	17,482,320
2024-04-11	11.640	11.649	11.430	11.550	11.550	14,992,256
2024-04-10	11.670	11.750	11.450	11.570	11.570	19,711,612
2024-04-09	12.060	12.090	11.750	11.820	11.820	15,951,942
2024-04-08	12.070	12.155	11.980	11.990	11.990	11,290,415
2024-04-05	11.790	12.110	11.790	11.980	11.980	16,048,297
2024-04-04	11.980	12.130	11.780	11.790	11.790	19,009,031
2024-04-03	11.860	11.980	11.715	11.910	11.910	16,522,704
2024-04-02	11.730	11.860	11.520	11.860	11.860	18,026,456
2024-04-01	12.000	12.014	11.750	11.820	11.820	19,683,307
2024-03-28	11.820	12.070	11.760	11.930	11.930	20,034,529
2024-03-27	12.270	12.330	11.720	11.950	11.950	28,132,620
2024-03-26	12.240	12.290	12.120	12.230	12.230	18,129,637
2024-03-25	12.250	12.285	12.140	12.170	12.170	20,052,703
2024-03-22	12.180	12.270	12.090	12.250	12.250	24,041,133
2024-03-21	12.250	12.385	12.170	12.240	12.240	26,612,471
2024-03-20	11.820	12.140	11.770	12.130	12.130	38,124,788
2024-03-19	11.640	11.860	11.545	11.850	11.850	28,070,098
2024-03-18	11.740	11.800	11.590	11.790	11.790	23,119,303
2024-03-15	11.530	11.660	11.480	11.610	11.610	27,619,959
2024-03-14	11.650	11.715	11.520	11.620	11.620	32,423,981
2024-03-13	11.440	11.670	11.380	11.590	11.590	20,374,893
2024-03-12	11.390	11.500	11.190	11.410	11.410	40,030,276
2024-03-11	11.120	11.560	11.110	11.550	11.550	38,065,108
2024-03-08	11.550	11.610	11.040	11.070	11.070	56,133,327
2024-03-07	11.320	11.510	11.265	11.510	11.510	24,747,220
2024-03-06	11.270	11.320	11.040	11.250	11.250	26,863,498
2024-03-05	11.090	11.120	10.940	11.100	11.100	29,187,751
2024-03-04	11.090	11.195	10.930	11.140	11.140	33,712,731
2024-03-01	11.190	11.330	11.020	11.270	11.270	24,641,988
2024-02-29	11.110	11.120	10.940	11.080	11.080	26,912,771

← NewerPage 11 of 21 · 1,216 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.