Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.650	0.650	0.640	0.640	0.640	2,500
2022-09-26	0.650	0.650	0.630	0.630	0.630	4,500
2022-09-23	0.670	0.670	0.630	0.630	0.630	23,600
2022-09-22	0.650	0.670	0.650	0.670	0.670	16,000
2022-09-21	0.640	0.650	0.640	0.650	0.650	4,000
2022-09-20	0.630	0.630	0.630	0.630	0.630	0
2022-09-19	0.600	0.630	0.590	0.630	0.630	15,500
2022-09-16	0.600	0.600	0.550	0.570	0.570	21,000
2022-09-15	0.690	0.690	0.550	0.550	0.550	72,800
2022-09-14	0.700	0.700	0.650	0.670	0.670	9,800
2022-09-13	0.700	0.700	0.700	0.700	0.700	6,000
2022-09-12	0.720	0.730	0.700	0.700	0.700	44,600
2022-09-09	0.720	0.730	0.720	0.720	0.720	10,500
2022-09-08	0.800	0.800	0.680	0.700	0.700	40,100
2022-09-07	0.820	0.820	0.800	0.800	0.800	2,800
2022-09-06	0.800	0.800	0.800	0.800	0.800	5,000
2022-09-02	0.830	0.830	0.780	0.790	0.790	10,500
2022-09-01	0.840	0.840	0.820	0.820	0.820	6,000
2022-08-31	0.840	0.840	0.820	0.840	0.840	11,200
2022-08-30	0.930	0.940	0.820	0.840	0.840	26,400
2022-08-29	0.910	0.910	0.900	0.900	0.900	52,500
2022-08-26	0.920	0.920	0.910	0.910	0.910	10,400
2022-08-25	0.930	0.930	0.900	0.900	0.900	9,100
2022-08-24	0.920	0.920	0.900	0.900	0.900	14,000
2022-08-23	0.910	0.920	0.910	0.920	0.920	3,700
2022-08-22	0.910	0.910	0.910	0.910	0.910	0
2022-08-19	0.970	0.970	0.910	0.910	0.910	7,500
2022-08-18	0.990	0.990	0.990	0.990	0.990	2,300
2022-08-17	1.020	1.020	1.000	1.000	1.000	1,300
2022-08-16	1.010	1.010	1.000	1.010	1.010	5,700
2022-08-15	0.900	1.020	0.900	1.010	1.010	21,200
2022-08-12	0.860	0.860	0.800	0.800	0.800	10,000
2022-08-11	0.850	0.900	0.850	0.880	0.880	12,500
2022-08-10	0.880	0.880	0.870	0.870	0.870	2,000
2022-08-09	0.850	0.870	0.850	0.870	0.870	7,500
2022-08-08	0.800	0.800	0.800	0.800	0.800	24,400
2022-08-05	0.800	0.900	0.800	0.880	0.880	29,000
2022-08-04	0.800	0.800	0.800	0.800	0.800	1,000
2022-08-03	0.820	0.820	0.730	0.730	0.730	21,200
2022-08-02	0.800	0.840	0.790	0.800	0.800	11,400
2022-07-29	0.750	0.750	0.710	0.710	0.710	3,500
2022-07-28	0.750	0.750	0.750	0.750	0.750	0
2022-07-27	0.750	0.750	0.750	0.750	0.750	1,000
2022-07-26	0.750	0.760	0.710	0.750	0.750	52,700
2022-07-25	0.800	0.800	0.800	0.800	0.800	1,300
2022-07-22	0.800	0.800	0.800	0.800	0.800	0
2022-07-21	0.800	0.800	0.750	0.800	0.800	6,500
2022-07-20	0.810	0.810	0.810	0.810	0.810	8,500
2022-07-19	0.840	0.850	0.840	0.840	0.840	4,500
2022-07-18	0.750	0.750	0.750	0.750	0.750	0
2022-07-15	0.800	0.800	0.750	0.750	0.750	6,300
2022-07-14	0.870	0.870	0.800	0.800	0.800	7,500
2022-07-13	0.870	0.870	0.860	0.860	0.860	4,900
2022-07-12	0.900	0.900	0.850	0.850	0.850	8,400
2022-07-11	0.900	0.900	0.900	0.900	0.900	0
2022-07-08	0.890	0.900	0.890	0.900	0.900	2,700
2022-07-07	0.900	0.900	0.900	0.900	0.900	2,000
2022-07-06	0.900	0.930	0.900	0.900	0.900	8,600
2022-07-05	0.920	0.920	0.880	0.880	0.880	6,300
2022-07-04	0.870	0.900	0.870	0.900	0.900	2,500

← NewerPage 18 of 21 · 1,260 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.