NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 8.170 | 8.460 | 8.045 | 8.360 | 8.360 | 7,154,960 |
| 2022-03-28 | 7.920 | 8.210 | 7.815 | 8.060 | 8.060 | 5,816,294 |
| 2022-03-25 | 8.160 | 8.475 | 7.825 | 7.950 | 7.950 | 7,349,508 |
| 2022-03-24 | 7.940 | 8.190 | 7.655 | 8.150 | 8.150 | 7,835,715 |
| 2022-03-23 | 7.970 | 8.190 | 7.690 | 7.910 | 7.910 | 8,046,449 |
| 2022-03-22 | 7.640 | 8.250 | 7.640 | 8.020 | 8.020 | 13,245,478 |
| 2022-03-21 | 7.960 | 8.080 | 7.310 | 7.560 | 7.560 | 11,214,394 |
| 2022-03-18 | 7.270 | 8.130 | 7.230 | 7.860 | 7.860 | 15,668,610 |
| 2022-03-17 | 6.870 | 7.470 | 6.615 | 7.440 | 7.440 | 18,330,492 |
| 2022-03-16 | 6.380 | 6.930 | 6.200 | 6.880 | 6.880 | 26,501,813 |
| 2022-03-15 | 6.020 | 6.070 | 5.550 | 5.980 | 5.980 | 17,674,533 |
| 2022-03-14 | 6.500 | 6.560 | 5.820 | 5.930 | 5.930 | 20,763,315 |
| 2022-03-11 | 7.200 | 7.210 | 6.510 | 6.540 | 6.540 | 14,452,453 |
| 2022-03-10 | 7.660 | 7.700 | 6.970 | 7.050 | 7.050 | 17,134,729 |
| 2022-03-09 | 7.830 | 8.230 | 7.711 | 7.960 | 7.960 | 8,603,956 |
| 2022-03-08 | 6.870 | 8.330 | 6.740 | 7.580 | 7.580 | 16,964,729 |
| 2022-03-07 | 7.100 | 7.260 | 6.800 | 6.830 | 6.830 | 11,360,815 |
| 2022-03-04 | 7.300 | 7.550 | 7.050 | 7.160 | 7.160 | 7,445,454 |
| 2022-03-03 | 7.900 | 7.900 | 7.280 | 7.370 | 7.370 | 7,701,255 |
| 2022-03-02 | 7.930 | 8.000 | 7.485 | 7.770 | 7.770 | 7,628,289 |
| 2022-03-01 | 7.690 | 8.180 | 7.585 | 7.920 | 7.920 | 9,969,552 |
| 2022-02-28 | 7.640 | 7.860 | 7.295 | 7.650 | 7.650 | 8,593,194 |
| 2022-02-25 | 8.170 | 8.170 | 7.505 | 7.780 | 7.780 | 15,139,225 |
| 2022-02-24 | 7.200 | 8.217 | 7.160 | 7.940 | 7.940 | 24,248,741 |
| 2022-02-23 | 9.650 | 9.670 | 7.500 | 7.520 | 7.520 | 38,506,871 |
| 2022-02-22 | 10.000 | 10.020 | 8.680 | 8.800 | 8.800 | 26,025,015 |
| 2022-02-18 | 10.280 | 11.830 | 9.740 | 9.850 | 9.850 | 39,674,869 |
| 2022-02-17 | 9.310 | 10.270 | 9.160 | 10.090 | 10.090 | 23,494,455 |
| 2022-02-16 | 9.270 | 9.310 | 8.716 | 9.050 | 9.050 | 9,465,786 |
| 2022-02-15 | 9.260 | 9.285 | 8.856 | 9.150 | 9.150 | 7,194,546 |
| 2022-02-14 | 8.570 | 9.070 | 8.450 | 8.680 | 8.680 | 6,393,397 |
| 2022-02-11 | 9.430 | 9.490 | 8.455 | 8.540 | 8.540 | 13,349,954 |
| 2022-02-10 | 9.330 | 9.940 | 9.260 | 9.280 | 9.280 | 19,203,864 |
| 2022-02-09 | 9.070 | 10.280 | 8.840 | 10.200 | 10.200 | 34,903,535 |
| 2022-02-08 | 7.560 | 8.920 | 7.550 | 8.900 | 8.900 | 17,254,266 |
| 2022-02-07 | 7.220 | 7.900 | 7.160 | 7.770 | 7.770 | 9,050,120 |
| 2022-02-04 | 6.670 | 7.420 | 6.650 | 7.360 | 7.360 | 6,178,084 |
| 2022-02-03 | 6.840 | 6.940 | 6.680 | 6.790 | 6.790 | 4,783,061 |
| 2022-02-02 | 7.550 | 7.600 | 6.960 | 6.990 | 6.990 | 6,674,296 |
| 2022-02-01 | 7.490 | 7.630 | 7.285 | 7.560 | 7.560 | 4,995,630 |
| 2022-01-31 | 6.750 | 7.430 | 6.700 | 7.420 | 7.420 | 7,854,116 |
| 2022-01-28 | 6.780 | 6.880 | 6.400 | 6.750 | 6.750 | 5,673,633 |
| 2022-01-27 | 7.190 | 7.290 | 6.890 | 6.890 | 6.890 | 10,494,897 |
| 2022-01-26 | 7.520 | 7.960 | 6.950 | 7.070 | 7.070 | 9,131,853 |
| 2022-01-25 | 7.120 | 7.420 | 6.960 | 7.420 | 7.420 | 8,139,549 |
| 2022-01-24 | 7.140 | 7.370 | 6.750 | 7.260 | 7.260 | 11,497,553 |
| 2022-01-21 | 7.830 | 7.920 | 7.320 | 7.540 | 7.540 | 7,828,850 |
| 2022-01-20 | 7.810 | 8.550 | 7.810 | 7.950 | 7.950 | 12,447,622 |
| 2022-01-19 | 7.690 | 7.920 | 7.540 | 7.830 | 7.830 | 10,589,420 |
| 2022-01-18 | 8.000 | 8.000 | 7.420 | 7.690 | 7.690 | 9,855,698 |
| 2022-01-14 | 8.660 | 8.700 | 8.110 | 8.120 | 8.120 | 7,739,356 |
| 2022-01-13 | 9.000 | 9.040 | 8.670 | 8.670 | 8.670 | 7,173,746 |
| 2022-01-12 | 9.330 | 9.380 | 8.730 | 9.000 | 9.000 | 13,579,880 |
| 2022-01-11 | 8.970 | 9.450 | 8.800 | 9.340 | 9.340 | 7,733,439 |
| 2022-01-10 | 9.020 | 9.100 | 8.670 | 9.000 | 9.000 | 7,856,859 |
| 2022-01-07 | 9.500 | 9.680 | 9.140 | 9.360 | 9.360 | 4,784,699 |
| 2022-01-06 | 9.010 | 9.530 | 8.460 | 9.520 | 9.520 | 11,014,161 |
| 2022-01-05 | 9.680 | 9.710 | 8.920 | 9.040 | 9.040 | 13,773,449 |
| 2022-01-04 | 10.150 | 10.220 | 9.480 | 9.740 | 9.740 | 8,551,827 |
| 2022-01-03 | 9.600 | 10.000 | 9.550 | 9.980 | 9.980 | 6,901,698 |
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.