PlasCred Circular Innovations Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.340	0.340	0.320	0.320	0.320	54,034
2024-03-01	0.340	0.340	0.340	0.340	0.340	40,600
2024-02-29	0.340	0.340	0.330	0.330	0.330	17,115
2024-02-28	0.350	0.350	0.330	0.340	0.340	46,170
2024-02-27	0.345	0.360	0.340	0.340	0.340	139,485
2024-02-26	0.360	0.360	0.330	0.335	0.335	251,974
2024-02-23	0.375	0.375	0.340	0.355	0.355	99,918
2024-02-22	0.385	0.385	0.340	0.365	0.365	156,835
2024-02-21	0.370	0.400	0.360	0.390	0.390	93,787
2024-02-20	0.380	0.400	0.360	0.370	0.370	474,682
2024-02-16	0.370	0.370	0.360	0.370	0.370	150,155
2024-02-15	0.375	0.375	0.355	0.365	0.365	106,928
2024-02-14	0.370	0.380	0.345	0.370	0.370	99,467
2024-02-13	0.350	0.370	0.350	0.370	0.370	50,325
2024-02-12	0.410	0.420	0.360	0.385	0.385	314,922
2024-02-09	0.475	0.475	0.400	0.420	0.420	158,507
2024-02-08	0.485	0.500	0.450	0.470	0.470	283,212
2024-02-07	0.510	0.520	0.440	0.470	0.470	389,153
2024-02-06	0.600	0.620	0.520	0.540	0.540	75,060
2024-02-05	0.620	0.620	0.570	0.580	0.580	116,119
2024-02-02	0.590	0.620	0.580	0.610	0.610	115,329
2024-02-01	0.550	0.580	0.550	0.560	0.560	90,941
2024-01-31	0.550	0.560	0.530	0.550	0.550	112,801
2024-01-30	0.520	0.550	0.510	0.540	0.540	82,173
2024-01-29	0.520	0.530	0.498	0.510	0.510	135,000
2024-01-26	0.490	0.500	0.490	0.500	0.500	28,951
2024-01-25	0.500	0.550	0.495	0.495	0.495	141,508
2024-01-24	0.520	0.550	0.520	0.550	0.550	9,200
2024-01-23	0.550	0.550	0.520	0.540	0.540	70,791
2024-01-22	0.530	0.550	0.530	0.550	0.550	27,931
2024-01-19	0.550	0.560	0.530	0.560	0.560	34,001
2024-01-18	0.540	0.550	0.500	0.550	0.550	52,287
2024-01-17	0.530	0.550	0.530	0.550	0.550	35,948
2024-01-16	0.590	0.600	0.540	0.540	0.540	39,802
2024-01-15	0.590	0.590	0.590	0.590	0.590	6,797
2024-01-12	0.570	0.590	0.570	0.580	0.580	16,615
2024-01-11	0.580	0.580	0.570	0.570	0.570	32,678
2024-01-10	0.580	0.600	0.580	0.600	0.600	13,450
2024-01-09	0.600	0.620	0.580	0.620	0.620	51,471
2024-01-08	0.610	0.620	0.590	0.600	0.600	56,781
2024-01-05	0.570	0.600	0.570	0.570	0.570	41,755
2024-01-04	0.600	0.605	0.560	0.600	0.600	79,246
2024-01-03	0.610	0.610	0.600	0.610	0.610	32,367
2024-01-02	0.620	0.640	0.610	0.610	0.610	5,293
2023-12-29	0.610	0.620	0.610	0.610	0.610	13,602
2023-12-28	0.600	0.620	0.590	0.620	0.620	29,285
2023-12-27	0.610	0.625	0.590	0.620	0.620	73,701
2023-12-22	0.650	0.660	0.620	0.640	0.640	89,795
2023-12-21	0.650	0.680	0.650	0.660	0.660	19,553
2023-12-20	0.650	0.700	0.640	0.670	0.670	57,473
2023-12-19	0.670	0.680	0.620	0.680	0.680	164,572
2023-12-18	0.690	0.690	0.670	0.680	0.680	32,108
2023-12-15	0.720	0.720	0.680	0.710	0.710	89,083
2023-12-14	0.720	0.720	0.690	0.700	0.700	89,931
2023-12-13	0.720	0.730	0.680	0.680	0.680	163,134
2023-12-12	0.790	0.800	0.700	0.710	0.710	96,648
2023-12-11	0.770	0.810	0.750	0.810	0.810	52,041
2023-12-08	0.770	0.800	0.740	0.770	0.770	117,793
2023-12-07	0.700	0.770	0.680	0.760	0.760	223,047
2023-12-06	0.710	0.720	0.690	0.700	0.700	213,908

← NewerPage 12 of 14 · 804 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.