NeutriSci International Inc historical data

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

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

← NewerPage 4 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.