NeutriSci International Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	13.720	13.830	13.490	13.640	13.640	30,864,909
2025-02-11	13.860	13.980	13.760	13.940	13.940	41,990,976
2025-02-10	13.880	14.020	13.640	13.950	13.950	38,085,404
2025-02-07	13.950	14.080	13.540	13.730	13.730	29,707,724
2025-02-06	13.640	13.820	13.540	13.780	13.780	31,625,534
2025-02-05	13.250	13.630	13.100	13.560	13.560	38,790,057
2025-02-04	13.150	13.469	13.030	13.300	13.300	33,369,687
2025-02-03	12.920	13.180	12.760	13.140	13.140	30,462,466
2025-01-31	13.420	13.575	13.170	13.240	13.240	48,210,715
2025-01-30	12.720	13.550	12.660	13.440	13.440	56,871,810
2025-01-29	12.600	12.640	12.390	12.550	12.550	35,082,551
2025-01-28	12.380	12.660	12.155	12.640	12.640	55,214,121
2025-01-27	12.010	12.475	11.980	12.320	12.320	40,642,293
2025-01-24	12.390	12.560	12.270	12.340	12.340	41,257,277
2025-01-23	12.025	12.208	11.785	12.190	12.190	29,686,900
2025-01-22	11.655	12.240	11.555	11.990	11.990	54,769,890
2025-01-21	11.795	11.830	11.460	11.480	11.480	37,657,821
2025-01-17	11.470	11.600	11.320	11.530	11.530	25,197,609
2025-01-16	11.510	11.510	11.140	11.280	11.280	29,868,719
2025-01-15	11.220	11.490	11.110	11.410	11.410	29,370,981
2025-01-14	11.180	11.200	10.880	10.910	10.910	20,546,021
2025-01-13	10.790	11.150	10.724	11.080	11.080	32,408,320
2025-01-10	11.000	11.200	10.835	10.950	10.950	28,872,241
2025-01-08	11.070	11.205	10.952	11.140	11.140	22,241,021
2025-01-07	11.250	11.300	10.960	11.160	11.160	24,967,388
2025-01-06	11.400	11.495	11.110	11.150	11.150	32,059,482
2025-01-03	10.680	11.050	10.680	10.970	10.970	29,125,121
2025-01-02	10.370	10.680	10.232	10.630	10.630	26,641,163
2024-12-31	10.630	10.720	10.330	10.360	10.360	23,584,968
2024-12-30	10.250	10.820	10.220	10.650	10.650	39,684,329
2024-12-27	10.290	10.440	10.200	10.330	10.330	30,090,289
2024-12-26	10.350	10.400	10.200	10.360	10.360	20,246,018
2024-12-24	10.300	10.410	10.300	10.370	10.370	26,181,856
2024-12-23	10.310	10.400	10.175	10.240	10.240	32,886,131
2024-12-20	10.240	10.450	10.210	10.380	10.380	69,297,038
2024-12-19	10.680	10.695	10.200	10.330	10.330	73,185,805
2024-12-18	11.580	11.640	10.400	10.400	10.400	98,551,609
2024-12-17	11.600	11.850	11.550	11.700	11.700	58,755,785
2024-12-16	11.880	11.890	11.550	11.740	11.740	31,809,430
2024-12-13	12.000	12.140	11.900	11.940	11.940	21,831,981
2024-12-12	12.160	12.380	11.920	11.990	11.990	31,172,289
2024-12-11	11.880	12.345	11.720	12.260	12.260	29,897,774
2024-12-10	11.960	12.040	11.660	11.760	11.760	31,995,676
2024-12-09	12.150	12.300	11.920	11.930	11.930	34,289,745
2024-12-06	11.980	12.040	11.735	12.030	12.030	33,538,951
2024-12-05	12.090	12.285	11.940	11.960	11.960	37,547,824
2024-12-04	11.690	12.135	11.475	12.000	12.000	45,918,124
2024-12-03	12.040	12.140	11.660	11.670	11.670	58,206,108
2024-12-02	12.130	12.220	11.550	12.000	12.000	95,210,337
2024-11-29	12.710	12.870	12.370	12.530	12.530	58,174,418
2024-11-27	13.980	14.005	13.490	13.530	13.530	31,092,908
2024-11-26	14.160	14.510	13.920	13.940	13.940	34,490,025
2024-11-25	13.955	14.420	13.650	14.230	14.230	96,448,639
2024-11-22	13.430	14.080	13.385	13.910	13.910	39,564,499
2024-11-21	13.425	13.560	13.250	13.400	13.400	33,683,173
2024-11-20	13.560	13.600	13.190	13.320	13.320	35,327,618
2024-11-19	13.480	13.720	13.320	13.460	13.460	58,404,035
2024-11-18	14.170	14.230	13.550	13.650	13.650	51,461,094
2024-11-15	14.975	14.990	13.960	14.060	14.060	49,946,698
2024-11-14	14.310	15.250	14.000	15.190	15.190	100,681,415

← NewerPage 8 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.