NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 18.635 | 18.785 | 18.360 | 18.760 | 18.760 | 49,583,603 |
| 2026-01-27 | 18.360 | 18.560 | 18.100 | 18.550 | 18.550 | 50,655,233 |
| 2026-01-26 | 18.050 | 18.260 | 17.900 | 18.180 | 18.180 | 53,970,175 |
| 2026-01-23 | 18.000 | 18.065 | 17.710 | 18.040 | 18.040 | 63,154,210 |
| 2026-01-22 | 17.665 | 18.000 | 17.330 | 18.000 | 18.000 | 63,258,491 |
| 2026-01-21 | 17.135 | 17.540 | 17.070 | 17.240 | 17.240 | 70,069,339 |
| 2026-01-20 | 16.360 | 17.315 | 16.350 | 16.970 | 16.970 | 78,591,397 |
| 2026-01-16 | 16.570 | 16.676 | 16.305 | 16.600 | 16.600 | 43,398,168 |
| 2026-01-15 | 16.750 | 16.970 | 16.501 | 16.610 | 16.610 | 36,884,621 |
| 2026-01-14 | 16.565 | 16.690 | 16.425 | 16.640 | 16.640 | 35,326,119 |
| 2026-01-13 | 17.060 | 17.070 | 16.415 | 16.560 | 16.560 | 39,372,629 |
| 2026-01-12 | 17.350 | 17.420 | 17.020 | 17.040 | 17.040 | 27,271,451 |
| 2026-01-09 | 17.680 | 18.070 | 17.390 | 17.460 | 17.460 | 29,787,835 |
| 2026-01-08 | 17.590 | 17.624 | 17.370 | 17.610 | 17.610 | 30,708,183 |
| 2026-01-07 | 17.620 | 17.760 | 17.405 | 17.500 | 17.500 | 28,108,687 |
| 2026-01-06 | 18.120 | 18.370 | 17.810 | 17.860 | 17.860 | 60,360,916 |
| 2026-01-05 | 17.180 | 18.139 | 17.165 | 17.940 | 17.940 | 74,927,048 |
| 2026-01-02 | 17.060 | 17.060 | 16.650 | 17.020 | 17.020 | 30,939,823 |
| 2025-12-31 | 16.870 | 16.925 | 16.710 | 16.740 | 16.740 | 19,021,657 |
| 2025-12-30 | 16.770 | 17.105 | 16.680 | 16.880 | 16.880 | 31,432,904 |
| 2025-12-29 | 16.665 | 16.810 | 16.540 | 16.660 | 16.660 | 15,424,980 |
| 2025-12-26 | 16.740 | 16.760 | 16.610 | 16.760 | 16.760 | 11,809,694 |
| 2025-12-24 | 16.700 | 16.785 | 16.650 | 16.740 | 16.740 | 7,272,788 |
| 2025-12-23 | 16.690 | 16.830 | 16.560 | 16.760 | 16.760 | 35,653,043 |
| 2025-12-22 | 16.420 | 16.630 | 16.350 | 16.620 | 16.620 | 31,443,388 |
| 2025-12-19 | 16.350 | 16.470 | 16.314 | 16.340 | 16.340 | 50,945,017 |
| 2025-12-18 | 16.150 | 16.356 | 16.063 | 16.270 | 16.270 | 40,520,976 |
| 2025-12-17 | 16.090 | 16.160 | 15.590 | 15.860 | 15.860 | 57,798,101 |
| 2025-12-16 | 16.500 | 16.520 | 16.180 | 16.200 | 16.200 | 47,971,431 |
| 2025-12-15 | 17.025 | 17.070 | 16.630 | 16.650 | 16.650 | 45,163,897 |
| 2025-12-12 | 16.905 | 17.060 | 16.600 | 16.900 | 16.900 | 36,850,546 |
| 2025-12-11 | 16.730 | 17.110 | 16.700 | 16.820 | 16.820 | 32,632,450 |
| 2025-12-10 | 16.600 | 16.850 | 16.465 | 16.690 | 16.690 | 31,171,252 |
| 2025-12-09 | 16.395 | 16.730 | 16.293 | 16.680 | 16.680 | 30,795,751 |
| 2025-12-08 | 16.870 | 17.075 | 16.470 | 16.620 | 16.620 | 37,201,888 |
| 2025-12-05 | 17.700 | 17.730 | 16.600 | 16.700 | 16.700 | 53,913,016 |
| 2025-12-04 | 17.650 | 17.815 | 17.360 | 17.650 | 17.650 | 26,666,730 |
| 2025-12-03 | 17.700 | 17.720 | 17.290 | 17.440 | 17.440 | 31,836,506 |
| 2025-12-02 | 17.710 | 17.840 | 17.480 | 17.610 | 17.610 | 34,356,463 |
| 2025-12-01 | 17.430 | 17.560 | 17.280 | 17.480 | 17.480 | 30,852,755 |
| 2025-11-28 | 17.390 | 17.555 | 17.200 | 17.390 | 17.390 | 19,340,731 |
| 2025-11-26 | 16.980 | 17.380 | 16.910 | 17.250 | 17.250 | 48,146,828 |
| 2025-11-25 | 15.920 | 16.675 | 15.680 | 16.610 | 16.610 | 42,804,185 |
| 2025-11-24 | 16.000 | 16.060 | 15.780 | 15.920 | 15.920 | 43,056,119 |
| 2025-11-21 | 15.355 | 16.020 | 15.255 | 15.890 | 15.890 | 73,485,324 |
| 2025-11-20 | 15.840 | 16.075 | 15.300 | 15.320 | 15.320 | 51,830,931 |
| 2025-11-19 | 15.275 | 15.720 | 15.190 | 15.660 | 15.660 | 40,408,055 |
| 2025-11-18 | 15.400 | 15.675 | 15.260 | 15.320 | 15.320 | 39,278,531 |
| 2025-11-17 | 15.735 | 15.870 | 15.500 | 15.600 | 15.600 | 37,871,897 |
| 2025-11-14 | 15.430 | 16.260 | 15.320 | 15.820 | 15.820 | 82,486,565 |
| 2025-11-13 | 16.040 | 16.195 | 15.485 | 15.590 | 15.590 | 37,247,025 |
| 2025-11-12 | 16.460 | 16.500 | 16.045 | 16.180 | 16.180 | 26,346,277 |
| 2025-11-11 | 16.090 | 16.550 | 16.050 | 16.390 | 16.390 | 45,169,757 |
| 2025-11-10 | 16.100 | 16.220 | 15.900 | 16.020 | 16.020 | 33,323,875 |
| 2025-11-07 | 15.820 | 15.875 | 15.450 | 15.870 | 15.870 | 30,652,269 |
| 2025-11-06 | 16.370 | 16.400 | 15.840 | 15.940 | 15.940 | 31,258,640 |
| 2025-11-05 | 15.860 | 16.420 | 15.790 | 16.170 | 16.170 | 35,831,232 |
| 2025-11-04 | 15.800 | 16.115 | 15.700 | 15.800 | 15.800 | 28,371,804 |
| 2025-11-03 | 16.190 | 16.500 | 15.965 | 16.130 | 16.130 | 21,973,962 |
| 2025-10-31 | 16.110 | 16.270 | 15.880 | 16.110 | 16.110 | 23,422,618 |
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.