NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 8.220 | 8.230 | 8.040 | 8.140 | 8.140 | 30,218,320 |
| 2023-11-29 | 8.180 | 8.360 | 8.160 | 8.220 | 8.220 | 36,194,536 |
| 2023-11-28 | 8.150 | 8.180 | 8.080 | 8.100 | 8.100 | 24,102,332 |
| 2023-11-27 | 8.200 | 8.280 | 8.160 | 8.160 | 8.160 | 18,916,910 |
| 2023-11-24 | 8.080 | 8.250 | 8.070 | 8.210 | 8.210 | 12,923,155 |
| 2023-11-22 | 8.180 | 8.190 | 8.060 | 8.100 | 8.100 | 22,291,182 |
| 2023-11-21 | 8.140 | 8.300 | 8.100 | 8.160 | 8.160 | 31,565,093 |
| 2023-11-20 | 8.120 | 8.260 | 8.060 | 8.150 | 8.150 | 27,449,050 |
| 2023-11-17 | 7.920 | 8.165 | 7.840 | 8.070 | 8.070 | 68,529,238 |
| 2023-11-16 | 8.290 | 8.305 | 7.745 | 7.850 | 7.850 | 60,539,394 |
| 2023-11-15 | 8.160 | 8.300 | 7.900 | 8.170 | 8.170 | 74,292,981 |
| 2023-11-14 | 8.610 | 8.870 | 8.590 | 8.830 | 8.830 | 41,100,577 |
| 2023-11-13 | 8.550 | 8.550 | 8.356 | 8.450 | 8.450 | 21,782,696 |
| 2023-11-10 | 8.330 | 8.580 | 8.315 | 8.520 | 8.520 | 33,889,637 |
| 2023-11-09 | 8.340 | 8.450 | 8.250 | 8.260 | 8.260 | 27,372,776 |
| 2023-11-08 | 8.430 | 8.450 | 8.220 | 8.330 | 8.330 | 26,904,677 |
| 2023-11-07 | 8.430 | 8.520 | 8.310 | 8.450 | 8.450 | 17,042,992 |
| 2023-11-06 | 8.570 | 8.580 | 8.280 | 8.310 | 8.310 | 18,883,873 |
| 2023-11-03 | 8.400 | 8.619 | 8.350 | 8.480 | 8.480 | 32,046,908 |
| 2023-11-02 | 8.100 | 8.260 | 7.990 | 8.230 | 8.230 | 40,114,749 |
| 2023-11-01 | 8.220 | 8.380 | 8.195 | 8.300 | 8.300 | 32,494,129 |
| 2023-10-31 | 8.040 | 8.200 | 7.930 | 8.200 | 8.200 | 16,430,517 |
| 2023-10-30 | 8.100 | 8.220 | 8.050 | 8.080 | 8.080 | 17,203,709 |
| 2023-10-27 | 8.030 | 8.120 | 7.945 | 8.010 | 8.010 | 24,541,065 |
| 2023-10-26 | 7.890 | 8.010 | 7.740 | 7.990 | 7.990 | 30,096,869 |
| 2023-10-25 | 8.090 | 8.105 | 7.900 | 7.980 | 7.980 | 17,626,368 |
| 2023-10-24 | 8.230 | 8.420 | 8.020 | 8.080 | 8.080 | 16,691,894 |
| 2023-10-23 | 8.120 | 8.275 | 7.970 | 8.160 | 8.160 | 27,005,103 |
| 2023-10-20 | 8.200 | 8.240 | 7.980 | 8.170 | 8.170 | 25,114,452 |
| 2023-10-19 | 8.040 | 8.290 | 7.840 | 8.230 | 8.230 | 60,174,006 |
| 2023-10-18 | 7.880 | 7.950 | 7.690 | 7.710 | 7.710 | 17,186,514 |
| 2023-10-17 | 7.900 | 7.990 | 7.775 | 7.880 | 7.880 | 20,239,987 |
| 2023-10-16 | 7.770 | 8.020 | 7.685 | 7.900 | 7.900 | 30,466,166 |
| 2023-10-13 | 7.840 | 7.885 | 7.731 | 7.760 | 7.760 | 15,999,666 |
| 2023-10-12 | 7.900 | 7.995 | 7.710 | 7.790 | 7.790 | 32,164,165 |
| 2023-10-11 | 7.720 | 7.860 | 7.680 | 7.840 | 7.840 | 29,833,625 |
| 2023-10-10 | 7.350 | 7.610 | 7.340 | 7.600 | 7.600 | 23,378,919 |
| 2023-10-09 | 7.270 | 7.335 | 7.195 | 7.310 | 7.310 | 11,355,345 |
| 2023-10-06 | 7.050 | 7.460 | 6.960 | 7.380 | 7.380 | 21,427,124 |
| 2023-10-05 | 6.970 | 7.180 | 6.965 | 7.140 | 7.140 | 25,433,356 |
| 2023-10-04 | 6.920 | 7.040 | 6.840 | 7.030 | 7.030 | 18,085,689 |
| 2023-10-03 | 6.990 | 7.050 | 6.800 | 6.840 | 6.840 | 14,883,197 |
| 2023-10-02 | 7.240 | 7.345 | 7.020 | 7.050 | 7.050 | 17,136,881 |
| 2023-09-29 | 7.330 | 7.390 | 7.170 | 7.250 | 7.250 | 15,543,270 |
| 2023-09-28 | 7.050 | 7.415 | 7.010 | 7.290 | 7.290 | 33,983,145 |
| 2023-09-27 | 6.890 | 7.220 | 6.890 | 7.100 | 7.100 | 39,762,564 |
| 2023-09-26 | 6.910 | 6.969 | 6.770 | 6.810 | 6.810 | 13,744,571 |
| 2023-09-25 | 6.840 | 7.000 | 6.770 | 6.940 | 6.940 | 14,163,012 |
| 2023-09-22 | 6.920 | 7.030 | 6.830 | 6.850 | 6.850 | 15,599,866 |
| 2023-09-21 | 6.900 | 6.990 | 6.785 | 6.880 | 6.880 | 16,245,747 |
| 2023-09-20 | 7.240 | 7.330 | 7.010 | 7.010 | 7.010 | 19,092,833 |
| 2023-09-19 | 7.300 | 7.370 | 7.180 | 7.210 | 7.210 | 12,302,189 |
| 2023-09-18 | 7.360 | 7.430 | 7.290 | 7.290 | 7.290 | 11,048,390 |
| 2023-09-15 | 7.460 | 7.535 | 7.310 | 7.360 | 7.360 | 36,558,927 |
| 2023-09-14 | 7.600 | 7.660 | 7.490 | 7.530 | 7.530 | 17,097,786 |
| 2023-09-13 | 7.460 | 7.650 | 7.400 | 7.550 | 7.550 | 24,526,862 |
| 2023-09-12 | 7.330 | 7.510 | 7.310 | 7.460 | 7.460 | 26,831,712 |
| 2023-09-11 | 7.050 | 7.450 | 6.920 | 7.380 | 7.380 | 62,588,937 |
| 2023-09-08 | 6.820 | 6.840 | 6.670 | 6.810 | 6.810 | 17,049,046 |
| 2023-09-07 | 6.840 | 6.900 | 6.720 | 6.830 | 6.830 | 25,129,232 |
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.