NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 3.900 | 3.910 | 3.760 | 3.820 | 3.820 | 21,050,592 |
| 2022-12-13 | 4.200 | 4.210 | 3.870 | 3.880 | 3.880 | 22,265,814 |
| 2022-12-12 | 3.910 | 4.050 | 3.830 | 4.020 | 4.020 | 25,345,817 |
| 2022-12-09 | 4.030 | 4.050 | 3.910 | 3.930 | 3.930 | 18,387,567 |
| 2022-12-08 | 4.050 | 4.180 | 4.040 | 4.070 | 4.070 | 23,856,158 |
| 2022-12-07 | 4.055 | 4.070 | 3.895 | 3.970 | 3.970 | 14,257,141 |
| 2022-12-06 | 4.130 | 4.139 | 4.000 | 4.060 | 4.060 | 18,694,383 |
| 2022-12-05 | 4.240 | 4.310 | 4.060 | 4.060 | 4.060 | 48,867,472 |
| 2022-12-02 | 4.280 | 4.490 | 4.190 | 4.460 | 4.460 | 35,512,150 |
| 2022-12-01 | 4.420 | 4.440 | 4.220 | 4.360 | 4.360 | 23,172,732 |
| 2022-11-30 | 4.180 | 4.490 | 4.080 | 4.450 | 4.450 | 39,136,765 |
| 2022-11-29 | 4.260 | 4.300 | 4.210 | 4.260 | 4.260 | 16,112,220 |
| 2022-11-28 | 4.400 | 4.500 | 4.200 | 4.220 | 4.220 | 21,549,364 |
| 2022-11-25 | 4.490 | 4.510 | 4.380 | 4.450 | 4.450 | 13,350,277 |
| 2022-11-23 | 4.190 | 4.460 | 4.130 | 4.440 | 4.440 | 24,136,073 |
| 2022-11-22 | 4.290 | 4.305 | 4.160 | 4.200 | 4.200 | 22,074,079 |
| 2022-11-21 | 4.350 | 4.370 | 4.210 | 4.310 | 4.310 | 31,508,010 |
| 2022-11-18 | 4.490 | 4.500 | 4.250 | 4.320 | 4.320 | 29,307,729 |
| 2022-11-17 | 4.560 | 4.570 | 4.300 | 4.380 | 4.380 | 54,379,774 |
| 2022-11-16 | 4.860 | 4.950 | 4.670 | 4.780 | 4.780 | 32,060,503 |
| 2022-11-15 | 4.880 | 5.250 | 4.840 | 4.910 | 4.910 | 70,236,617 |
| 2022-11-14 | 4.550 | 4.570 | 4.280 | 4.350 | 4.350 | 53,556,808 |
| 2022-11-11 | 4.560 | 4.720 | 4.310 | 4.440 | 4.440 | 41,331,033 |
| 2022-11-10 | 4.910 | 4.970 | 4.510 | 4.550 | 4.550 | 59,396,577 |
| 2022-11-09 | 5.010 | 5.030 | 4.660 | 4.690 | 4.690 | 44,424,006 |
| 2022-11-08 | 4.830 | 5.280 | 4.830 | 5.110 | 5.110 | 31,589,134 |
| 2022-11-07 | 4.900 | 4.940 | 4.750 | 4.810 | 4.810 | 25,132,561 |
| 2022-11-04 | 5.090 | 5.100 | 4.780 | 4.870 | 4.870 | 25,595,274 |
| 2022-11-03 | 4.780 | 5.080 | 4.710 | 4.930 | 4.930 | 30,913,470 |
| 2022-11-02 | 5.080 | 5.130 | 4.761 | 4.790 | 4.790 | 22,463,837 |
| 2022-11-01 | 5.090 | 5.235 | 4.990 | 5.090 | 5.090 | 35,945,340 |
| 2022-10-31 | 4.530 | 5.100 | 4.510 | 5.000 | 5.000 | 62,441,979 |
| 2022-10-28 | 4.420 | 4.620 | 4.410 | 4.590 | 4.590 | 23,049,417 |
| 2022-10-27 | 4.450 | 4.495 | 4.330 | 4.440 | 4.440 | 20,389,031 |
| 2022-10-26 | 4.430 | 4.700 | 4.340 | 4.390 | 4.390 | 27,333,559 |
| 2022-10-25 | 4.300 | 4.680 | 4.300 | 4.590 | 4.590 | 27,127,979 |
| 2022-10-24 | 4.460 | 4.470 | 4.150 | 4.300 | 4.300 | 24,895,942 |
| 2022-10-21 | 4.340 | 4.545 | 4.150 | 4.530 | 4.530 | 25,031,192 |
| 2022-10-20 | 4.330 | 4.487 | 4.290 | 4.380 | 4.380 | 19,256,793 |
| 2022-10-19 | 4.230 | 4.450 | 4.190 | 4.360 | 4.360 | 28,161,595 |
| 2022-10-18 | 4.550 | 4.595 | 4.300 | 4.400 | 4.400 | 27,803,330 |
| 2022-10-17 | 4.240 | 4.450 | 4.150 | 4.390 | 4.390 | 16,911,799 |
| 2022-10-14 | 4.200 | 4.375 | 4.030 | 4.120 | 4.120 | 33,547,380 |
| 2022-10-13 | 3.890 | 4.240 | 3.790 | 4.170 | 4.170 | 44,842,759 |
| 2022-10-12 | 4.090 | 4.220 | 3.950 | 4.110 | 4.110 | 21,452,354 |
| 2022-10-11 | 4.210 | 4.220 | 4.030 | 4.100 | 4.100 | 37,428,605 |
| 2022-10-10 | 4.390 | 4.390 | 4.164 | 4.290 | 4.290 | 20,906,579 |
| 2022-10-07 | 4.670 | 4.680 | 4.340 | 4.390 | 4.390 | 31,445,055 |
| 2022-10-06 | 4.990 | 5.100 | 4.690 | 4.690 | 4.690 | 24,763,567 |
| 2022-10-05 | 4.800 | 5.110 | 4.790 | 5.010 | 5.010 | 30,924,738 |
| 2022-10-04 | 4.880 | 4.975 | 4.610 | 4.920 | 4.920 | 60,999,172 |
| 2022-10-03 | 4.580 | 4.810 | 4.515 | 4.730 | 4.730 | 25,010,577 |
| 2022-09-30 | 4.420 | 4.630 | 4.320 | 4.400 | 4.400 | 29,916,471 |
| 2022-09-29 | 4.680 | 4.680 | 4.390 | 4.440 | 4.440 | 24,214,382 |
| 2022-09-28 | 4.500 | 4.860 | 4.490 | 4.810 | 4.810 | 28,529,025 |
| 2022-09-27 | 4.620 | 4.870 | 4.440 | 4.560 | 4.560 | 25,833,312 |
| 2022-09-26 | 4.570 | 4.820 | 4.500 | 4.510 | 4.510 | 26,628,407 |
| 2022-09-23 | 4.840 | 4.890 | 4.600 | 4.720 | 4.720 | 31,548,556 |
| 2022-09-22 | 5.220 | 5.330 | 4.860 | 4.980 | 4.980 | 27,060,570 |
| 2022-09-21 | 5.240 | 5.420 | 5.080 | 5.240 | 5.240 | 18,935,818 |
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.