PlasCred Circular Innovations Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.750	0.750	0.680	0.730	0.730	89,472
2023-12-04	0.760	0.770	0.720	0.730	0.730	57,913
2023-12-01	0.730	0.770	0.720	0.740	0.740	34,558
2023-11-30	0.760	0.770	0.740	0.760	0.760	32,007
2023-11-29	0.730	0.790	0.730	0.770	0.770	68,159
2023-11-28	0.740	0.740	0.700	0.740	0.740	28,969
2023-11-27	0.700	0.750	0.700	0.750	0.750	39,254
2023-11-24	0.730	0.760	0.720	0.720	0.720	33,781
2023-11-23	0.750	0.750	0.750	0.750	0.750	0
2023-11-22	0.730	0.760	0.700	0.750	0.750	36,131
2023-11-21	0.710	0.760	0.710	0.760	0.760	25,160
2023-11-20	0.750	0.750	0.640	0.730	0.730	174,934
2023-11-17	0.780	0.780	0.730	0.760	0.760	44,661
2023-11-16	0.780	0.790	0.740	0.790	0.790	72,935
2023-11-15	0.790	0.790	0.740	0.770	0.770	28,103
2023-11-14	0.810	0.830	0.760	0.790	0.790	96,068
2023-11-13	0.780	0.820	0.760	0.810	0.810	192,197
2023-11-10	0.660	0.740	0.650	0.740	0.740	138,581
2023-11-09	0.850	0.850	0.580	0.650	0.650	737,420
2023-11-08	0.950	0.980	0.890	0.900	0.900	174,776
2023-11-07	0.990	1.050	0.970	0.980	0.980	129,540
2023-11-06	1.140	1.160	0.970	0.970	0.970	217,188
2023-11-03	1.140	1.150	1.100	1.130	1.130	27,886
2023-11-02	1.080	1.150	1.080	1.140	1.140	25,213
2023-11-01	1.160	1.180	1.050	1.070	1.070	76,578
2023-10-31	1.190	1.210	1.100	1.170	1.170	157,703
2023-10-30	1.160	1.200	1.140	1.175	1.175	111,894
2023-10-27	1.130	1.170	1.130	1.150	1.150	20,385
2023-10-26	1.150	1.180	1.100	1.130	1.130	51,943
2023-10-25	1.210	1.210	1.100	1.190	1.190	92,373
2023-10-24	1.300	1.310	1.160	1.210	1.210	205,513
2023-10-23	1.220	1.300	1.210	1.270	1.270	277,565
2023-10-20	1.170	1.190	1.150	1.190	1.190	125,786
2023-10-19	1.100	1.160	1.100	1.140	1.140	108,396
2023-10-18	1.070	1.100	1.040	1.100	1.100	113,789
2023-10-17	0.990	1.050	0.990	1.040	1.040	53,876
2023-10-16	1.020	1.030	0.980	0.990	0.990	53,493
2023-10-13	0.990	0.990	0.910	0.910	0.910	9,142
2023-10-12	0.990	0.990	0.990	0.990	0.990	10,032
2023-10-11	1.000	1.000	1.000	1.000	1.000	22,629
2023-10-10	1.100	1.110	0.990	1.000	1.000	257,400
2023-10-06	0.990	1.060	0.990	1.010	1.010	279,000
2023-10-05	0.980	0.980	0.980	0.980	0.980	262,550
2023-10-04	0.910	0.910	0.900	0.900	0.900	2,000
2023-10-03	0.920	0.920	0.920	0.920	0.920	0
2023-10-02	1.040	1.040	0.920	0.920	0.920	6,430
2023-09-29	1.040	1.040	0.930	0.930	0.930	7,500
2023-09-28	1.140	1.140	1.020	1.020	1.020	4,295
2023-09-27	1.140	1.140	1.120	1.120	1.120	17,000
2023-09-26	1.070	1.100	1.070	1.100	1.100	25,841
2023-09-25	0.810	1.090	0.800	1.090	1.090	5,055
2023-09-22	1.050	1.180	0.900	0.900	0.900	10,249
2023-09-21	1.030	1.070	1.000	1.050	1.050	7,790
2023-09-20	0.950	1.030	0.950	1.030	1.030	65,000
2023-09-19	0.850	0.950	0.850	0.950	0.950	34,600
2023-09-18	0.840	0.950	0.840	0.900	0.900	21,963
2023-09-15	0.950	0.950	0.950	0.950	0.950	0
2023-09-14	0.890	0.950	0.890	0.950	0.950	10,610
2023-09-13	0.890	0.890	0.890	0.890	0.890	0
2023-09-12	0.850	0.890	0.850	0.890	0.890	7,300

← NewerPage 13 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.