NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 4.690 | 4.730 | 4.370 | 4.480 | 4.480 | 27,009,625 |
| 2023-03-13 | 4.240 | 4.700 | 4.140 | 4.520 | 4.520 | 27,930,043 |
| 2023-03-10 | 4.720 | 4.740 | 4.450 | 4.490 | 4.490 | 32,191,036 |
| 2023-03-09 | 4.930 | 4.968 | 4.693 | 4.740 | 4.740 | 23,917,847 |
| 2023-03-08 | 4.850 | 5.100 | 4.850 | 4.990 | 4.990 | 26,653,105 |
| 2023-03-07 | 4.890 | 4.920 | 4.690 | 4.830 | 4.830 | 23,826,734 |
| 2023-03-06 | 4.690 | 5.000 | 4.680 | 4.950 | 4.950 | 22,119,752 |
| 2023-03-03 | 4.670 | 4.749 | 4.560 | 4.680 | 4.680 | 34,504,549 |
| 2023-03-02 | 4.780 | 4.875 | 4.650 | 4.670 | 4.670 | 37,192,585 |
| 2023-03-01 | 4.990 | 4.990 | 4.610 | 4.860 | 4.860 | 35,312,358 |
| 2023-02-28 | 4.970 | 5.110 | 4.950 | 5.040 | 5.040 | 20,869,966 |
| 2023-02-27 | 4.980 | 5.100 | 4.930 | 4.970 | 4.970 | 25,262,924 |
| 2023-02-24 | 4.820 | 4.960 | 4.780 | 4.940 | 4.940 | 25,022,382 |
| 2023-02-23 | 4.870 | 4.930 | 4.800 | 4.890 | 4.890 | 18,698,702 |
| 2023-02-22 | 4.820 | 4.890 | 4.745 | 4.830 | 4.830 | 26,304,626 |
| 2023-02-21 | 4.960 | 5.020 | 4.730 | 4.760 | 4.760 | 20,886,171 |
| 2023-02-17 | 5.080 | 5.210 | 4.910 | 4.990 | 4.990 | 40,368,222 |
| 2023-02-16 | 5.040 | 5.530 | 4.875 | 5.340 | 5.340 | 54,488,724 |
| 2023-02-15 | 5.050 | 5.440 | 5.000 | 5.240 | 5.240 | 91,328,996 |
| 2023-02-14 | 4.860 | 5.090 | 4.835 | 5.000 | 5.000 | 53,484,518 |
| 2023-02-13 | 4.770 | 4.995 | 4.730 | 4.870 | 4.870 | 20,221,798 |
| 2023-02-10 | 4.750 | 4.850 | 4.660 | 4.740 | 4.740 | 21,210,067 |
| 2023-02-09 | 5.070 | 5.110 | 4.800 | 4.830 | 4.830 | 27,908,812 |
| 2023-02-08 | 4.910 | 5.080 | 4.840 | 5.010 | 5.010 | 28,124,377 |
| 2023-02-07 | 4.910 | 4.940 | 4.780 | 4.910 | 4.910 | 25,485,652 |
| 2023-02-06 | 4.830 | 4.950 | 4.780 | 4.900 | 4.900 | 23,140,389 |
| 2023-02-03 | 4.800 | 5.007 | 4.720 | 4.900 | 4.900 | 35,737,900 |
| 2023-02-02 | 4.840 | 5.005 | 4.830 | 4.920 | 4.920 | 37,026,716 |
| 2023-02-01 | 4.650 | 4.820 | 4.530 | 4.770 | 4.770 | 34,936,840 |
| 2023-01-31 | 4.440 | 4.720 | 4.410 | 4.650 | 4.650 | 33,246,718 |
| 2023-01-30 | 4.330 | 4.430 | 4.260 | 4.400 | 4.400 | 18,106,564 |
| 2023-01-27 | 4.200 | 4.419 | 4.180 | 4.370 | 4.370 | 26,086,756 |
| 2023-01-26 | 4.260 | 4.370 | 4.195 | 4.230 | 4.230 | 22,825,294 |
| 2023-01-25 | 3.990 | 4.150 | 3.890 | 4.120 | 4.120 | 20,224,234 |
| 2023-01-24 | 3.920 | 4.040 | 3.870 | 4.030 | 4.030 | 21,593,945 |
| 2023-01-23 | 3.810 | 3.990 | 3.795 | 3.920 | 3.920 | 26,886,801 |
| 2023-01-20 | 3.670 | 3.860 | 3.620 | 3.810 | 3.810 | 48,985,520 |
| 2023-01-19 | 3.610 | 3.670 | 3.570 | 3.620 | 3.620 | 21,297,231 |
| 2023-01-18 | 3.710 | 3.770 | 3.560 | 3.640 | 3.640 | 44,084,371 |
| 2023-01-17 | 3.650 | 3.750 | 3.620 | 3.670 | 3.670 | 29,421,351 |
| 2023-01-13 | 3.650 | 3.710 | 3.560 | 3.680 | 3.680 | 15,069,792 |
| 2023-01-12 | 3.730 | 3.730 | 3.580 | 3.660 | 3.660 | 26,422,789 |
| 2023-01-11 | 3.670 | 3.750 | 3.560 | 3.720 | 3.720 | 28,448,813 |
| 2023-01-10 | 3.680 | 3.730 | 3.540 | 3.660 | 3.660 | 34,832,163 |
| 2023-01-09 | 3.570 | 3.805 | 3.535 | 3.660 | 3.660 | 20,586,885 |
| 2023-01-06 | 3.540 | 3.610 | 3.390 | 3.560 | 3.560 | 19,557,499 |
| 2023-01-05 | 3.520 | 3.530 | 3.430 | 3.480 | 3.480 | 22,673,864 |
| 2023-01-04 | 3.610 | 3.660 | 3.500 | 3.520 | 3.520 | 20,048,138 |
| 2023-01-03 | 3.915 | 4.025 | 3.550 | 3.560 | 3.560 | 40,845,717 |
| 2022-12-30 | 4.000 | 4.170 | 4.000 | 4.070 | 4.070 | 12,286,586 |
| 2022-12-29 | 3.950 | 4.060 | 3.870 | 4.060 | 4.060 | 11,114,903 |
| 2022-12-28 | 3.840 | 3.930 | 3.810 | 3.910 | 3.910 | 14,837,747 |
| 2022-12-27 | 3.840 | 3.860 | 3.760 | 3.820 | 3.820 | 13,584,448 |
| 2022-12-23 | 3.860 | 3.910 | 3.780 | 3.890 | 3.890 | 10,567,936 |
| 2022-12-22 | 3.870 | 3.900 | 3.725 | 3.860 | 3.860 | 16,324,940 |
| 2022-12-21 | 3.880 | 3.920 | 3.760 | 3.910 | 3.910 | 15,850,481 |
| 2022-12-20 | 3.880 | 3.950 | 3.830 | 3.830 | 3.830 | 17,902,972 |
| 2022-12-19 | 3.880 | 3.940 | 3.810 | 3.910 | 3.910 | 20,723,076 |
| 2022-12-16 | 3.760 | 3.925 | 3.760 | 3.900 | 3.900 | 25,477,100 |
| 2022-12-15 | 3.800 | 3.880 | 3.720 | 3.740 | 3.740 | 20,598,157 |
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.