NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 6.850 | 6.980 | 6.820 | 6.900 | 6.900 | 26,876,873 |
| 2023-09-05 | 7.060 | 7.100 | 6.800 | 6.810 | 6.810 | 27,831,660 |
| 2023-09-01 | 7.000 | 7.210 | 6.940 | 7.110 | 7.110 | 53,232,665 |
| 2023-08-31 | 6.800 | 7.010 | 6.625 | 6.850 | 6.850 | 55,081,488 |
| 2023-08-30 | 6.920 | 7.110 | 6.860 | 7.040 | 7.040 | 31,756,496 |
| 2023-08-29 | 6.850 | 7.040 | 6.655 | 6.940 | 6.940 | 47,188,256 |
| 2023-08-28 | 6.940 | 7.000 | 6.730 | 6.960 | 6.960 | 46,834,056 |
| 2023-08-25 | 7.020 | 7.140 | 6.935 | 7.110 | 7.110 | 19,440,526 |
| 2023-08-24 | 7.290 | 7.300 | 7.050 | 7.070 | 7.070 | 15,823,200 |
| 2023-08-23 | 7.250 | 7.320 | 7.140 | 7.250 | 7.250 | 30,005,142 |
| 2023-08-22 | 7.320 | 7.390 | 7.210 | 7.350 | 7.350 | 18,471,994 |
| 2023-08-21 | 7.270 | 7.420 | 7.225 | 7.350 | 7.350 | 16,294,234 |
| 2023-08-18 | 6.970 | 7.280 | 6.610 | 7.210 | 7.210 | 31,540,672 |
| 2023-08-17 | 7.570 | 7.570 | 6.980 | 7.140 | 7.140 | 44,141,918 |
| 2023-08-16 | 8.165 | 8.205 | 7.460 | 7.640 | 7.640 | 55,583,054 |
| 2023-08-15 | 7.900 | 8.010 | 7.710 | 7.910 | 7.910 | 24,575,390 |
| 2023-08-14 | 7.700 | 7.970 | 7.690 | 7.940 | 7.940 | 20,758,606 |
| 2023-08-11 | 7.720 | 7.810 | 7.690 | 7.760 | 7.760 | 12,662,410 |
| 2023-08-10 | 7.865 | 8.000 | 7.730 | 7.740 | 7.740 | 14,561,555 |
| 2023-08-09 | 7.870 | 7.910 | 7.700 | 7.830 | 7.830 | 17,044,121 |
| 2023-08-08 | 7.740 | 8.000 | 7.710 | 7.990 | 7.990 | 12,527,325 |
| 2023-08-07 | 7.800 | 7.875 | 7.650 | 7.840 | 7.840 | 14,242,897 |
| 2023-08-04 | 7.810 | 7.990 | 7.780 | 7.850 | 7.850 | 18,958,196 |
| 2023-08-03 | 7.750 | 7.945 | 7.745 | 7.770 | 7.770 | 12,750,479 |
| 2023-08-02 | 7.870 | 7.925 | 7.650 | 7.810 | 7.810 | 15,948,430 |
| 2023-08-01 | 7.830 | 7.985 | 7.810 | 7.910 | 7.910 | 10,988,579 |
| 2023-07-31 | 7.930 | 8.110 | 7.890 | 7.960 | 7.960 | 20,932,530 |
| 2023-07-28 | 7.890 | 8.005 | 7.860 | 7.900 | 7.900 | 20,603,489 |
| 2023-07-27 | 7.940 | 7.940 | 7.770 | 7.780 | 7.780 | 26,929,570 |
| 2023-07-26 | 7.750 | 7.940 | 7.710 | 7.850 | 7.850 | 22,178,555 |
| 2023-07-25 | 7.930 | 8.010 | 7.800 | 7.840 | 7.840 | 19,900,378 |
| 2023-07-24 | 7.950 | 7.970 | 7.720 | 7.860 | 7.860 | 19,623,265 |
| 2023-07-21 | 7.720 | 7.970 | 7.690 | 7.920 | 7.920 | 20,053,329 |
| 2023-07-20 | 7.570 | 7.775 | 7.540 | 7.700 | 7.700 | 15,315,755 |
| 2023-07-19 | 7.630 | 7.705 | 7.610 | 7.620 | 7.620 | 19,830,284 |
| 2023-07-18 | 7.790 | 7.800 | 7.540 | 7.640 | 7.640 | 20,335,851 |
| 2023-07-17 | 7.750 | 7.920 | 7.640 | 7.870 | 7.870 | 26,927,447 |
| 2023-07-14 | 8.150 | 8.150 | 7.680 | 7.720 | 7.720 | 34,311,170 |
| 2023-07-13 | 7.970 | 8.290 | 7.930 | 8.180 | 8.180 | 34,499,734 |
| 2023-07-12 | 7.880 | 7.970 | 7.830 | 7.900 | 7.900 | 15,591,681 |
| 2023-07-11 | 7.820 | 7.840 | 7.665 | 7.810 | 7.810 | 11,762,494 |
| 2023-07-10 | 7.750 | 7.870 | 7.710 | 7.820 | 7.820 | 8,913,476 |
| 2023-07-07 | 7.710 | 7.870 | 7.650 | 7.780 | 7.780 | 17,008,325 |
| 2023-07-06 | 7.790 | 7.860 | 7.610 | 7.670 | 7.670 | 18,066,404 |
| 2023-07-05 | 7.920 | 7.970 | 7.760 | 7.880 | 7.880 | 18,233,724 |
| 2023-07-03 | 7.930 | 8.005 | 7.820 | 7.960 | 7.960 | 11,954,247 |
| 2023-06-30 | 7.850 | 8.060 | 7.800 | 7.890 | 7.890 | 19,395,628 |
| 2023-06-29 | 7.880 | 7.900 | 7.680 | 7.790 | 7.790 | 13,953,466 |
| 2023-06-28 | 7.630 | 7.990 | 7.580 | 7.800 | 7.800 | 23,838,383 |
| 2023-06-27 | 7.390 | 7.695 | 7.330 | 7.650 | 7.650 | 21,089,450 |
| 2023-06-26 | 7.520 | 7.580 | 7.220 | 7.310 | 7.310 | 21,200,605 |
| 2023-06-23 | 7.400 | 7.700 | 7.360 | 7.560 | 7.560 | 166,408,373 |
| 2023-06-22 | 7.640 | 7.716 | 7.450 | 7.490 | 7.490 | 25,862,534 |
| 2023-06-21 | 7.710 | 7.760 | 7.500 | 7.710 | 7.710 | 27,025,473 |
| 2023-06-20 | 7.550 | 7.740 | 7.540 | 7.680 | 7.680 | 31,736,203 |
| 2023-06-16 | 7.440 | 7.578 | 7.370 | 7.540 | 7.540 | 22,103,238 |
| 2023-06-15 | 7.270 | 7.490 | 7.240 | 7.410 | 7.410 | 22,543,552 |
| 2023-06-14 | 7.530 | 7.540 | 7.195 | 7.350 | 7.350 | 26,072,186 |
| 2023-06-13 | 7.660 | 7.670 | 7.360 | 7.540 | 7.540 | 21,665,923 |
| 2023-06-12 | 7.520 | 7.680 | 7.495 | 7.620 | 7.620 | 16,699,999 |
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.