Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.820	0.830	0.820	0.830	0.830	2,700
2022-06-29	0.820	0.830	0.820	0.830	0.830	4,500
2022-06-28	0.830	0.830	0.800	0.800	0.800	2,000
2022-06-27	0.850	0.850	0.850	0.850	0.850	1,200
2022-06-24	0.830	0.830	0.830	0.830	0.830	900
2022-06-23	0.830	0.830	0.830	0.830	0.830	5,200
2022-06-22	0.840	0.840	0.820	0.820	0.820	4,800
2022-06-21	0.810	0.830	0.810	0.830	0.830	4,100
2022-06-20	0.780	0.780	0.760	0.780	0.780	1,003,500
2022-06-17	0.780	0.780	0.780	0.780	0.780	0
2022-06-16	0.800	0.800	0.780	0.780	0.780	3,700
2022-06-15	0.780	0.780	0.780	0.780	0.780	500
2022-06-14	0.780	0.790	0.780	0.790	0.790	4,100
2022-06-13	0.910	0.910	0.790	0.790	0.790	11,300
2022-06-10	0.920	0.920	0.920	0.920	0.920	1,000
2022-06-09	0.930	0.950	0.930	0.950	0.950	7,200
2022-06-08	0.930	0.930	0.930	0.930	0.930	600
2022-06-07	0.950	0.950	0.930	0.930	0.930	3,500
2022-06-06	0.950	0.950	0.950	0.950	0.950	0
2022-06-03	0.950	0.950	0.950	0.950	0.950	500
2022-06-02	0.950	0.950	0.950	0.950	0.950	2,500
2022-06-01	0.900	0.900	0.900	0.900	0.900	5,000
2022-05-31	0.920	0.920	0.900	0.900	0.900	5,800
2022-05-30	0.960	0.960	0.950	0.960	0.960	7,000
2022-05-27	0.900	0.920	0.900	0.920	0.920	2,500
2022-05-26	0.900	0.900	0.850	0.890	0.890	45,000
2022-05-25	0.850	0.850	0.850	0.850	0.850	2,500
2022-05-24	0.940	0.940	0.830	0.830	0.830	10,500
2022-05-20	0.930	0.940	0.930	0.940	0.940	1,500
2022-05-19	0.950	0.950	0.930	0.950	0.950	9,700
2022-05-18	0.930	0.930	0.930	0.930	0.930	0
2022-05-17	0.930	0.930	0.930	0.930	0.930	0
2022-05-16	0.920	0.930	0.920	0.930	0.930	1,300
2022-05-13	0.900	0.900	0.850	0.900	0.900	4,500
2022-05-12	0.710	0.900	0.710	0.900	0.900	19,800
2022-05-11	0.750	0.750	0.610	0.650	0.650	9,100
2022-05-10	0.810	0.810	0.750	0.750	0.750	18,200
2022-05-09	0.950	0.950	0.810	0.810	0.810	11,800
2022-05-06	0.990	0.990	0.870	0.970	0.970	4,500
2022-05-05	0.950	0.950	0.800	0.850	0.850	8,800
2022-05-04	1.010	1.010	0.950	0.950	0.950	2,300
2022-05-03	1.010	1.010	1.010	1.010	1.010	0
2022-05-02	1.010	1.010	1.010	1.010	1.010	0
2022-04-29	1.030	1.030	1.010	1.010	1.010	900
2022-04-28	1.000	1.000	1.000	1.000	1.000	5,200
2022-04-27	1.000	1.000	1.000	1.000	1.000	1,400
2022-04-26	1.030	1.030	1.000	1.000	1.000	15,500
2022-04-25	1.090	1.090	1.000	1.000	1.000	47,900
2022-04-22	1.070	1.090	1.000	1.050	1.050	37,600
2022-04-21	1.080	1.100	1.070	1.070	1.070	4,000
2022-04-20	1.170	1.170	1.050	1.090	1.090	21,900
2022-04-19	1.250	1.250	1.200	1.200	1.200	15,700
2022-04-18	1.270	1.270	1.250	1.250	1.250	3,100
2022-04-14	1.290	1.290	1.270	1.270	1.270	900
2022-04-13	1.310	1.310	1.180	1.180	1.180	22,600
2022-04-12	1.310	1.310	1.270	1.270	1.270	700
2022-04-11	1.220	1.250	1.170	1.250	1.250	4,400
2022-04-08	1.240	1.240	1.220	1.220	1.220	10,700
2022-04-07	1.170	1.190	1.170	1.190	1.190	9,200
2022-04-06	1.120	1.120	1.120	1.120	1.120	2,400

← NewerPage 19 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.