NeutriSci International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	7.300	7.560	7.230	7.490	7.490	35,304,754
2023-06-08	7.350	7.450	7.260	7.270	7.270	17,300,587
2023-06-07	7.140	7.550	7.100	7.390	7.390	36,498,487
2023-06-06	6.940	7.150	6.910	7.130	7.130	20,442,383
2023-06-05	6.950	6.980	6.770	6.920	6.920	18,882,386
2023-06-02	6.850	7.030	6.850	6.970	6.970	25,544,402
2023-06-01	6.650	6.870	6.610	6.830	6.830	28,766,168
2023-05-31	6.650	6.800	6.600	6.740	6.740	15,803,454
2023-05-30	6.830	6.935	6.720	6.750	6.750	17,458,848
2023-05-26	6.920	6.985	6.720	6.790	6.790	23,244,537
2023-05-25	6.810	7.070	6.780	6.910	6.910	28,642,350
2023-05-24	6.760	6.880	6.650	6.810	6.810	40,397,959
2023-05-23	6.640	7.090	6.620	6.840	6.840	57,400,639
2023-05-22	6.460	6.740	6.450	6.640	6.640	35,871,736
2023-05-19	6.440	6.585	6.365	6.520	6.520	41,923,206
2023-05-18	6.030	6.470	6.020	6.390	6.390	57,025,942
2023-05-17	6.180	6.220	5.800	6.180	6.180	45,323,129
2023-05-16	6.505	6.920	6.060	6.100	6.100	99,572,925
2023-05-15	5.850	6.150	5.790	6.090	6.090	41,210,681
2023-05-12	5.910	5.990	5.790	5.810	5.810	18,766,881
2023-05-11	5.940	5.950	5.840	5.910	5.910	14,822,137
2023-05-10	5.860	5.940	5.800	5.910	5.910	22,155,517
2023-05-09	5.850	5.880	5.730	5.820	5.820	22,077,464
2023-05-08	5.490	5.980	5.480	5.920	5.920	46,879,031
2023-05-05	5.330	5.590	5.300	5.460	5.460	31,156,825
2023-05-04	5.190	5.309	5.180	5.240	5.240	14,701,875
2023-05-03	5.180	5.290	5.140	5.180	5.180	16,844,978
2023-05-02	5.350	5.375	5.162	5.190	5.190	22,030,227
2023-05-01	5.190	5.390	5.150	5.360	5.360	30,117,981
2023-04-28	5.000	5.200	4.960	5.160	5.160	21,554,450
2023-04-27	4.980	5.140	4.940	5.050	5.050	19,770,782
2023-04-26	4.950	5.025	4.910	4.940	4.940	10,409,468
2023-04-25	4.880	4.990	4.850	4.920	4.920	14,642,889
2023-04-24	4.940	5.010	4.850	4.920	4.920	14,008,908
2023-04-21	4.850	5.016	4.845	4.990	4.990	18,448,569
2023-04-20	4.790	4.890	4.690	4.890	4.890	14,581,411
2023-04-19	4.800	4.880	4.770	4.860	4.860	15,154,947
2023-04-18	4.610	4.900	4.600	4.860	4.860	28,916,151
2023-04-17	4.630	4.710	4.510	4.550	4.550	14,001,121
2023-04-14	4.720	4.770	4.590	4.660	4.660	14,660,736
2023-04-13	4.420	4.780	4.420	4.670	4.670	23,693,186
2023-04-12	4.600	4.625	4.390	4.420	4.420	20,583,806
2023-04-11	4.540	4.650	4.520	4.570	4.570	14,009,839
2023-04-10	4.450	4.540	4.400	4.520	4.520	10,005,479
2023-04-05	4.520	4.587	4.400	4.480	4.480	13,569,035
2023-04-04	4.540	4.600	4.495	4.550	4.550	12,768,189
2023-04-03	4.640	4.700	4.340	4.520	4.520	24,109,115
2023-03-31	4.840	4.925	4.730	4.760	4.760	17,266,150
2023-03-30	4.690	4.830	4.670	4.810	4.810	19,305,762
2023-03-29	4.420	4.590	4.370	4.580	4.580	17,736,550
2023-03-28	4.370	4.450	4.290	4.360	4.360	11,159,000
2023-03-27	4.240	4.460	4.212	4.400	4.400	14,899,949
2023-03-24	4.200	4.260	4.130	4.170	4.170	21,418,480
2023-03-23	4.400	4.495	4.240	4.260	4.260	16,745,170
2023-03-22	4.480	4.545	4.320	4.320	4.320	16,519,516
2023-03-21	4.470	4.520	4.420	4.430	4.430	13,572,221
2023-03-20	4.670	4.680	4.405	4.430	4.430	22,687,951
2023-03-17	4.590	4.710	4.543	4.690	4.690	32,831,683
2023-03-16	4.420	4.630	4.390	4.610	4.610	17,533,892
2023-03-15	4.300	4.495	4.290	4.440	4.440	20,627,043

← NewerPage 15 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.