NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 11.030 | 11.170 | 10.920 | 11.070 | 11.070 | 28,845,073 |
| 2024-02-27 | 10.850 | 11.230 | 10.750 | 11.140 | 11.140 | 47,870,971 |
| 2024-02-26 | 10.290 | 10.850 | 10.240 | 10.720 | 10.720 | 48,612,835 |
| 2024-02-23 | 10.000 | 10.455 | 9.940 | 10.220 | 10.220 | 76,818,587 |
| 2024-02-22 | 10.250 | 10.480 | 10.190 | 10.360 | 10.360 | 44,708,915 |
| 2024-02-21 | 10.080 | 10.200 | 9.990 | 10.090 | 10.090 | 31,336,991 |
| 2024-02-20 | 10.240 | 10.280 | 10.070 | 10.260 | 10.260 | 47,717,941 |
| 2024-02-16 | 10.400 | 10.495 | 10.204 | 10.360 | 10.360 | 42,334,516 |
| 2024-02-15 | 10.310 | 10.495 | 9.980 | 10.460 | 10.460 | 48,634,988 |
| 2024-02-14 | 10.100 | 10.400 | 10.100 | 10.370 | 10.370 | 52,973,860 |
| 2024-02-13 | 9.760 | 10.080 | 9.540 | 9.920 | 9.920 | 55,579,830 |
| 2024-02-12 | 9.880 | 9.960 | 9.780 | 9.880 | 9.880 | 25,531,139 |
| 2024-02-09 | 9.750 | 9.930 | 9.700 | 9.890 | 9.890 | 34,034,950 |
| 2024-02-08 | 9.540 | 9.670 | 9.440 | 9.640 | 9.640 | 23,428,658 |
| 2024-02-07 | 9.360 | 9.600 | 9.340 | 9.560 | 9.560 | 24,788,920 |
| 2024-02-06 | 9.370 | 9.450 | 9.240 | 9.380 | 9.380 | 24,970,863 |
| 2024-02-05 | 9.350 | 9.410 | 9.090 | 9.270 | 9.270 | 17,649,244 |
| 2024-02-02 | 8.940 | 9.415 | 8.860 | 9.370 | 9.370 | 37,371,724 |
| 2024-02-01 | 8.830 | 9.040 | 8.720 | 9.010 | 9.010 | 35,290,711 |
| 2024-01-31 | 8.750 | 8.860 | 8.580 | 8.610 | 8.610 | 37,947,518 |
| 2024-01-30 | 8.920 | 9.010 | 8.510 | 8.780 | 8.780 | 72,837,866 |
| 2024-01-29 | 9.430 | 9.510 | 9.335 | 9.370 | 9.370 | 38,417,269 |
| 2024-01-26 | 9.330 | 9.500 | 9.265 | 9.500 | 9.500 | 29,915,001 |
| 2024-01-25 | 9.040 | 9.330 | 9.000 | 9.330 | 9.330 | 36,349,919 |
| 2024-01-24 | 9.060 | 9.150 | 8.980 | 9.000 | 9.000 | 42,567,813 |
| 2024-01-23 | 8.950 | 9.010 | 8.900 | 8.950 | 8.950 | 29,940,900 |
| 2024-01-22 | 9.170 | 9.270 | 8.840 | 8.920 | 8.920 | 36,535,236 |
| 2024-01-19 | 9.110 | 9.170 | 8.900 | 9.170 | 9.170 | 38,676,833 |
| 2024-01-18 | 9.150 | 9.170 | 8.920 | 9.050 | 9.050 | 29,272,339 |
| 2024-01-17 | 9.100 | 9.105 | 8.940 | 9.090 | 9.090 | 23,413,305 |
| 2024-01-16 | 9.310 | 9.495 | 9.020 | 9.170 | 9.170 | 45,000,742 |
| 2024-01-12 | 9.110 | 9.270 | 9.020 | 9.260 | 9.260 | 32,163,780 |
| 2024-01-11 | 9.120 | 9.150 | 8.860 | 9.070 | 9.070 | 36,237,862 |
| 2024-01-10 | 8.980 | 9.160 | 8.930 | 9.080 | 9.080 | 43,517,313 |
| 2024-01-09 | 8.800 | 8.950 | 8.710 | 8.930 | 8.930 | 22,461,315 |
| 2024-01-08 | 8.660 | 8.900 | 8.585 | 8.890 | 8.890 | 44,489,468 |
| 2024-01-05 | 8.280 | 8.620 | 8.260 | 8.570 | 8.570 | 36,599,746 |
| 2024-01-04 | 8.100 | 8.280 | 8.090 | 8.240 | 8.240 | 16,669,651 |
| 2024-01-03 | 8.080 | 8.200 | 8.060 | 8.090 | 8.090 | 18,161,157 |
| 2024-01-02 | 8.270 | 8.295 | 8.080 | 8.130 | 8.130 | 22,009,535 |
| 2023-12-29 | 8.380 | 8.420 | 8.300 | 8.330 | 8.330 | 7,310,710 |
| 2023-12-28 | 8.330 | 8.460 | 8.310 | 8.370 | 8.370 | 12,253,312 |
| 2023-12-27 | 8.320 | 8.400 | 8.290 | 8.330 | 8.330 | 9,293,065 |
| 2023-12-26 | 8.240 | 8.320 | 8.220 | 8.300 | 8.300 | 9,553,877 |
| 2023-12-22 | 8.250 | 8.280 | 8.150 | 8.220 | 8.220 | 12,696,768 |
| 2023-12-21 | 8.210 | 8.290 | 8.100 | 8.230 | 8.230 | 16,833,804 |
| 2023-12-20 | 8.380 | 8.410 | 8.090 | 8.100 | 8.100 | 29,169,648 |
| 2023-12-19 | 8.380 | 8.500 | 8.380 | 8.440 | 8.440 | 17,443,120 |
| 2023-12-18 | 8.310 | 8.360 | 8.210 | 8.330 | 8.330 | 16,685,929 |
| 2023-12-15 | 8.460 | 8.480 | 8.250 | 8.300 | 8.300 | 27,735,180 |
| 2023-12-14 | 8.570 | 8.680 | 8.410 | 8.440 | 8.440 | 25,699,658 |
| 2023-12-13 | 8.210 | 8.550 | 8.180 | 8.550 | 8.550 | 27,183,407 |
| 2023-12-12 | 8.180 | 8.220 | 8.120 | 8.200 | 8.200 | 26,851,451 |
| 2023-12-11 | 8.210 | 8.280 | 8.160 | 8.180 | 8.180 | 12,710,005 |
| 2023-12-08 | 8.110 | 8.270 | 8.110 | 8.220 | 8.220 | 16,025,488 |
| 2023-12-07 | 8.150 | 8.220 | 8.080 | 8.140 | 8.140 | 14,198,924 |
| 2023-12-06 | 8.230 | 8.310 | 8.150 | 8.150 | 8.150 | 15,283,632 |
| 2023-12-05 | 8.180 | 8.260 | 8.160 | 8.210 | 8.210 | 18,072,193 |
| 2023-12-04 | 8.200 | 8.260 | 8.140 | 8.180 | 8.180 | 23,181,317 |
| 2023-12-01 | 8.140 | 8.340 | 8.135 | 8.300 | 8.300 | 22,274,783 |
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.