NeutriSci International Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 15.950 | 15.960 | 15.630 | 15.640 | 15.640 | 42,381,813 |
| 2024-11-12 | 16.025 | 16.145 | 15.640 | 15.840 | 15.840 | 32,078,664 |
| 2024-11-11 | 15.280 | 16.015 | 15.230 | 15.890 | 15.890 | 30,419,058 |
| 2024-11-08 | 15.190 | 15.435 | 15.020 | 15.230 | 15.230 | 27,219,259 |
| 2024-11-07 | 15.180 | 15.295 | 14.995 | 15.220 | 15.220 | 26,814,231 |
| 2024-11-06 | 14.910 | 15.050 | 14.291 | 15.030 | 15.030 | 26,382,022 |
| 2024-11-05 | 14.450 | 14.700 | 14.380 | 14.670 | 14.670 | 17,235,836 |
| 2024-11-04 | 14.400 | 14.560 | 14.310 | 14.370 | 14.370 | 22,056,441 |
| 2024-11-01 | 15.050 | 15.050 | 14.280 | 14.340 | 14.340 | 34,421,434 |
| 2024-10-31 | 15.540 | 15.580 | 15.035 | 15.090 | 15.090 | 30,526,355 |
| 2024-10-30 | 15.700 | 15.810 | 15.250 | 15.730 | 15.730 | 22,503,857 |
| 2024-10-29 | 15.620 | 15.980 | 15.500 | 15.660 | 15.660 | 35,445,809 |
| 2024-10-28 | 15.030 | 15.650 | 15.030 | 15.480 | 15.480 | 31,373,177 |
| 2024-10-25 | 15.000 | 15.085 | 14.670 | 14.940 | 14.940 | 16,710,930 |
| 2024-10-24 | 14.830 | 15.020 | 14.730 | 15.020 | 15.020 | 14,921,439 |
| 2024-10-23 | 14.540 | 15.155 | 14.520 | 14.750 | 14.750 | 23,198,921 |
| 2024-10-22 | 14.410 | 14.600 | 14.335 | 14.540 | 14.540 | 12,458,580 |
| 2024-10-21 | 14.390 | 14.680 | 14.375 | 14.540 | 14.540 | 15,294,921 |
| 2024-10-18 | 14.320 | 14.500 | 14.260 | 14.450 | 14.450 | 14,028,908 |
| 2024-10-17 | 14.140 | 14.400 | 14.065 | 14.160 | 14.160 | 16,443,243 |
| 2024-10-16 | 14.130 | 14.300 | 14.000 | 14.110 | 14.110 | 18,521,202 |
| 2024-10-15 | 14.730 | 14.760 | 14.080 | 14.180 | 14.180 | 24,063,985 |
| 2024-10-14 | 14.030 | 14.740 | 13.950 | 14.680 | 14.680 | 35,594,146 |
| 2024-10-11 | 13.510 | 13.750 | 13.480 | 13.710 | 13.710 | 18,927,747 |
| 2024-10-10 | 13.250 | 13.500 | 13.150 | 13.430 | 13.430 | 16,027,500 |
| 2024-10-09 | 13.450 | 13.500 | 13.155 | 13.330 | 13.330 | 26,492,037 |
| 2024-10-08 | 13.200 | 13.605 | 13.180 | 13.470 | 13.470 | 25,696,014 |
| 2024-10-07 | 13.180 | 13.270 | 13.000 | 13.150 | 13.150 | 21,061,088 |
| 2024-10-04 | 13.250 | 13.400 | 12.981 | 13.230 | 13.230 | 22,815,202 |
| 2024-10-03 | 13.060 | 13.160 | 12.890 | 13.100 | 13.100 | 33,657,630 |
| 2024-10-02 | 13.640 | 13.710 | 13.170 | 13.220 | 13.220 | 33,069,041 |
| 2024-10-01 | 13.700 | 13.720 | 13.380 | 13.430 | 13.430 | 27,308,493 |
| 2024-09-30 | 13.790 | 13.830 | 13.580 | 13.650 | 13.650 | 30,929,687 |
| 2024-09-27 | 13.860 | 13.988 | 13.640 | 13.870 | 13.870 | 31,765,512 |
| 2024-09-26 | 14.820 | 14.850 | 13.780 | 13.820 | 13.820 | 48,543,760 |
| 2024-09-25 | 14.720 | 15.003 | 14.650 | 14.780 | 14.780 | 27,493,142 |
| 2024-09-24 | 14.770 | 14.990 | 14.710 | 14.800 | 14.800 | 16,927,171 |
| 2024-09-23 | 14.610 | 14.955 | 14.610 | 14.690 | 14.690 | 19,304,973 |
| 2024-09-20 | 14.760 | 14.930 | 14.440 | 14.630 | 14.630 | 38,359,636 |
| 2024-09-19 | 15.020 | 15.095 | 14.655 | 14.800 | 14.800 | 29,875,104 |
| 2024-09-18 | 15.150 | 15.160 | 14.765 | 14.850 | 14.850 | 23,709,067 |
| 2024-09-17 | 14.940 | 15.160 | 14.875 | 15.140 | 15.140 | 23,687,129 |
| 2024-09-16 | 14.750 | 15.020 | 14.740 | 14.890 | 14.890 | 23,976,959 |
| 2024-09-13 | 14.560 | 14.775 | 14.410 | 14.740 | 14.740 | 26,339,521 |
| 2024-09-12 | 14.310 | 14.540 | 14.130 | 14.510 | 14.510 | 22,427,552 |
| 2024-09-11 | 13.790 | 14.350 | 13.785 | 14.280 | 14.280 | 28,356,546 |
| 2024-09-10 | 13.880 | 13.950 | 13.670 | 13.730 | 13.730 | 25,093,885 |
| 2024-09-09 | 13.870 | 14.148 | 13.710 | 13.810 | 13.810 | 31,057,392 |
| 2024-09-06 | 14.330 | 14.440 | 13.420 | 13.700 | 13.700 | 48,549,863 |
| 2024-09-05 | 14.150 | 14.355 | 14.011 | 14.340 | 14.340 | 37,439,583 |
| 2024-09-04 | 14.850 | 14.850 | 14.215 | 14.240 | 14.240 | 48,742,142 |
| 2024-09-03 | 14.740 | 15.105 | 14.690 | 14.840 | 14.840 | 70,090,020 |
| 2024-08-30 | 14.270 | 15.060 | 14.270 | 14.970 | 14.970 | 561,757,371 |
| 2024-08-29 | 14.220 | 14.525 | 14.150 | 14.230 | 14.230 | 38,490,690 |
| 2024-08-28 | 14.670 | 14.760 | 13.900 | 14.300 | 14.300 | 35,017,662 |
| 2024-08-27 | 14.390 | 14.760 | 14.360 | 14.700 | 14.700 | 38,257,443 |
| 2024-08-26 | 14.410 | 14.850 | 14.400 | 14.630 | 14.630 | 36,202,749 |
| 2024-08-23 | 14.450 | 14.510 | 14.270 | 14.420 | 14.420 | 29,365,018 |
| 2024-08-22 | 14.490 | 14.650 | 14.120 | 14.210 | 14.210 | 39,564,343 |
| 2024-08-21 | 14.445 | 14.610 | 14.300 | 14.400 | 14.400 | 35,450,305 |
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.