Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.620	0.620	0.610	0.610	0.610	12,700
2023-03-20	0.620	0.620	0.620	0.620	0.620	18,600
2023-03-17	0.620	0.620	0.620	0.620	0.620	3,500
2023-03-16	0.670	0.670	0.620	0.620	0.620	20,000
2023-03-15	0.660	0.660	0.660	0.660	0.660	15,500
2023-03-14	0.660	0.660	0.660	0.660	0.660	0
2023-03-13	0.660	0.660	0.660	0.660	0.660	8,500
2023-03-10	0.670	0.680	0.670	0.680	0.680	19,300
2023-03-09	0.670	0.670	0.660	0.660	0.660	18,000
2023-03-08	0.690	0.690	0.690	0.690	0.690	0
2023-03-07	0.700	0.700	0.690	0.690	0.690	25,500
2023-03-06	0.690	0.700	0.690	0.700	0.700	4,600
2023-03-03	0.690	0.690	0.690	0.690	0.690	1,000
2023-03-02	0.690	0.690	0.690	0.690	0.690	0
2023-03-01	0.690	0.690	0.690	0.690	0.690	500
2023-02-28	0.680	0.690	0.680	0.690	0.690	20,600
2023-02-27	0.720	0.720	0.660	0.660	0.660	68,600
2023-02-24	0.730	0.730	0.730	0.730	0.730	5,000
2023-02-23	0.740	0.740	0.710	0.710	0.710	9,000
2023-02-22	0.730	0.730	0.730	0.730	0.730	0
2023-02-21	0.750	0.750	0.730	0.730	0.730	4,500
2023-02-17	0.740	0.750	0.730	0.730	0.730	1,050,000
2023-02-16	0.720	0.730	0.720	0.730	0.730	2,500
2023-02-15	0.740	0.740	0.720	0.730	0.730	19,700
2023-02-14	0.730	0.730	0.730	0.730	0.730	15,000
2023-02-13	0.710	0.710	0.690	0.690	0.690	30,000
2023-02-10	0.690	0.730	0.690	0.730	0.730	28,200
2023-02-09	0.700	0.700	0.690	0.700	0.700	1,358,500
2023-02-08	0.680	0.750	0.680	0.700	0.700	558,500
2023-02-07	0.640	0.660	0.600	0.660	0.660	51,500
2023-02-06	0.780	0.780	0.640	0.640	0.640	101,800
2023-02-03	0.760	0.780	0.760	0.760	0.760	7,200
2023-02-02	0.750	0.800	0.750	0.760	0.760	24,900
2023-02-01	0.770	0.770	0.750	0.750	0.750	9,400
2023-01-31	0.830	0.830	0.760	0.770	0.770	27,800
2023-01-30	0.900	0.900	0.850	0.850	0.850	3,800
2023-01-27	0.950	0.950	0.850	0.950	0.950	5,300
2023-01-26	1.080	1.080	0.990	1.000	1.000	155,100
2023-01-25	1.110	1.110	1.060	1.080	1.080	181,200
2023-01-24	1.130	1.130	1.110	1.110	1.110	900
2023-01-23	1.180	1.180	1.110	1.110	1.110	4,900
2023-01-20	1.170	1.170	1.170	1.170	1.170	0
2023-01-19	1.170	1.170	1.170	1.170	1.170	2,500
2023-01-18	1.110	1.180	1.100	1.180	1.180	8,600
2023-01-17	1.110	1.110	1.100	1.100	1.100	9,200
2023-01-16	1.140	1.150	1.100	1.120	1.120	14,400
2023-01-13	1.170	1.170	1.100	1.130	1.130	26,900
2023-01-12	0.910	1.150	0.800	1.150	1.150	77,400
2023-01-11	1.200	1.300	0.980	0.980	0.980	24,500
2023-01-10	0.970	1.150	0.920	1.150	1.150	36,400
2023-01-09	0.920	0.950	0.910	0.950	0.950	18,200
2023-01-06	0.910	0.920	0.900	0.900	0.900	17,200
2023-01-05	0.860	0.940	0.860	0.900	0.900	27,200
2023-01-04	0.770	0.870	0.770	0.850	0.850	40,200
2023-01-03	0.720	0.770	0.720	0.770	0.770	4,400
2022-12-30	0.750	0.770	0.750	0.770	0.770	2,800
2022-12-29	0.770	0.770	0.710	0.730	0.730	3,700
2022-12-28	0.670	0.750	0.670	0.750	0.750	23,700
2022-12-23	0.750	0.750	0.750	0.750	0.750	0
2022-12-22	0.760	0.760	0.750	0.750	0.750	2,100

← NewerPage 16 of 21 · 1,255 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.