Pool Safe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.040	0.040	0.040	0.040	0.400	0
2025-02-11	0.040	0.040	0.040	0.040	0.400	0
2025-02-10	0.040	0.040	0.040	0.040	0.400	0
2025-02-07	0.040	0.040	0.040	0.040	0.400	600
2025-02-06	0.035	0.035	0.035	0.035	0.350	0
2025-02-05	0.035	0.035	0.035	0.035	0.350	100
2025-02-04	0.040	0.040	0.035	0.035	0.350	21,400
2025-02-03	0.035	0.035	0.035	0.035	0.350	36,435
2025-01-31	0.040	0.040	0.040	0.040	0.400	12,380
2025-01-30	0.045	0.045	0.045	0.045	0.450	0
2025-01-29	0.045	0.045	0.045	0.045	0.450	0
2025-01-28	0.045	0.045	0.045	0.045	0.450	5,533
2025-01-27	0.050	0.050	0.050	0.050	0.500	1,000
2025-01-24	0.050	0.050	0.050	0.050	0.500	2,106
2025-01-23	0.050	0.050	0.050	0.050	0.500	2,800
2025-01-22	0.040	0.045	0.040	0.045	0.450	15,500
2025-01-21	0.040	0.040	0.040	0.040	0.400	0
2025-01-20	0.040	0.040	0.040	0.040	0.400	0
2025-01-17	0.040	0.040	0.040	0.040	0.400	0
2025-01-16	0.040	0.040	0.040	0.040	0.400	4,500
2025-01-15	0.045	0.045	0.040	0.040	0.400	1,800
2025-01-14	0.045	0.045	0.045	0.045	0.450	0
2025-01-13	0.045	0.045	0.045	0.045	0.450	100
2025-01-10	0.045	0.045	0.045	0.045	0.450	14,300
2025-01-09	0.045	0.045	0.045	0.045	0.450	0
2025-01-08	0.050	0.050	0.045	0.045	0.450	6,500
2025-01-07	0.045	0.055	0.045	0.050	0.500	11,400
2025-01-06	0.045	0.045	0.045	0.045	0.450	7,750
2025-01-03	0.045	0.045	0.045	0.045	0.450	8,000
2025-01-02	0.035	0.040	0.035	0.040	0.400	38,297
2024-12-31	0.030	0.035	0.030	0.035	0.350	15,900
2024-12-30	0.030	0.030	0.030	0.030	0.300	9,170
2024-12-27	0.025	0.025	0.025	0.025	0.250	2,100
2024-12-24	0.025	0.025	0.020	0.020	0.200	2,900
2024-12-23	0.030	0.030	0.025	0.025	0.250	85,900
2024-12-20	0.030	0.035	0.030	0.035	0.350	700
2024-12-19	0.035	0.035	0.035	0.035	0.350	500
2024-12-18	0.030	0.030	0.030	0.030	0.300	0
2024-12-17	0.030	0.030	0.030	0.030	0.300	9,110
2024-12-16	0.030	0.030	0.030	0.030	0.300	600
2024-12-13	0.030	0.030	0.030	0.030	0.300	0
2024-12-12	0.025	0.030	0.025	0.030	0.300	49,560
2024-12-11	0.030	0.030	0.030	0.030	0.300	6,800
2024-12-10	0.035	0.035	0.035	0.035	0.350	55,730
2024-12-09	0.030	0.030	0.025	0.030	0.300	5,000
2024-12-06	0.030	0.035	0.030	0.030	0.300	36,100
2024-12-05	0.030	0.035	0.030	0.035	0.350	27,000
2024-12-04	0.025	0.035	0.025	0.030	0.300	15,025
2024-12-03	0.040	0.040	0.030	0.030	0.300	1,500
2024-12-02	0.035	0.040	0.025	0.040	0.400	28,900
2024-11-29	0.045	0.045	0.025	0.040	0.400	15,830
2024-11-28	0.030	0.075	0.025	0.025	0.250	21,145
2024-11-27	0.025	0.025	0.025	0.025	0.250	0
2024-11-26	0.025	0.025	0.025	0.025	0.250	0
2024-11-25	0.025	0.025	0.025	0.025	0.250	0
2024-11-22	0.025	0.025	0.025	0.025	0.250	0
2024-11-21	0.025	0.025	0.025	0.025	0.250	0
2024-11-20	0.025	0.025	0.025	0.025	0.250	0
2024-11-19	0.025	0.025	0.025	0.025	0.250	0
2024-11-18	0.025	0.025	0.025	0.025	0.250	0

← NewerPage 8 of 21 · 1,252 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.