Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.150	1.160	1.110	1.120	1.120	6,800
2022-04-04	1.150	1.150	1.100	1.130	1.130	15,600
2022-04-01	1.200	1.200	1.180	1.180	1.180	2,100
2022-03-31	1.210	1.220	1.180	1.180	1.180	31,100
2022-03-30	1.230	1.250	1.100	1.200	1.200	33,400
2022-03-29	1.330	1.340	1.230	1.230	1.230	21,000
2022-03-28	1.300	1.350	1.250	1.350	1.350	33,600
2022-03-25	1.280	1.300	1.270	1.300	1.300	4,200
2022-03-24	1.300	1.300	1.250	1.250	1.250	4,300
2022-03-23	1.390	1.390	1.250	1.290	1.290	7,300
2022-03-22	1.380	1.380	1.380	1.380	1.380	100
2022-03-21	1.360	1.380	1.360	1.360	1.360	1,400
2022-03-18	1.300	1.350	1.260	1.340	1.340	11,800
2022-03-17	1.230	1.280	1.230	1.280	1.280	15,700
2022-03-16	1.250	1.250	1.060	1.230	1.230	36,800
2022-03-15	1.250	1.250	1.250	1.250	1.250	300
2022-03-14	1.270	1.270	1.250	1.250	1.250	3,000
2022-03-11	1.310	1.380	1.200	1.270	1.270	45,700
2022-03-10	1.450	1.450	1.150	1.280	1.280	32,700
2022-03-09	1.470	1.480	1.470	1.470	1.470	800
2022-03-08	1.430	1.430	1.430	1.430	1.430	0
2022-03-07	1.430	1.430	1.430	1.430	1.430	0
2022-03-04	1.430	1.430	1.430	1.430	1.430	300
2022-03-03	1.450	1.450	1.400	1.430	1.430	4,600
2022-03-02	1.500	1.500	1.450	1.450	1.450	700
2022-03-01	1.500	1.500	1.430	1.450	1.450	2,400
2022-02-28	1.550	1.600	1.450	1.490	1.490	7,600
2022-02-25	1.550	1.550	1.550	1.550	1.550	0
2022-02-24	1.550	1.550	1.550	1.550	1.550	5,100
2022-02-23	1.650	1.650	1.580	1.580	1.580	5,000
2022-02-22	1.690	1.690	1.640	1.650	1.650	6,100
2022-02-18	1.680	1.680	1.680	1.680	1.680	0
2022-02-17	1.680	1.680	1.680	1.680	1.680	0
2022-02-16	1.680	1.680	1.680	1.680	1.680	0
2022-02-15	1.850	1.850	1.680	1.680	1.680	14,800
2022-02-14	1.900	1.900	1.850	1.850	1.850	1,500
2022-02-11	1.900	1.900	1.830	1.900	1.900	16,500
2022-02-10	1.920	1.920	1.870	1.870	1.870	9,100
2022-02-09	1.850	1.950	1.850	1.940	1.940	24,200
2022-02-08	1.600	1.780	1.550	1.780	1.780	4,000
2022-02-07	1.700	1.700	1.450	1.450	1.450	11,800
2022-02-04	1.700	1.700	1.700	1.700	1.700	100
2022-02-03	1.680	1.700	1.680	1.700	1.700	600
2022-02-02	1.700	1.700	1.690	1.690	1.690	1,100
2022-02-01	1.650	1.720	1.650	1.650	1.650	13,600
2022-01-31	1.610	1.610	1.600	1.600	1.600	1,300
2022-01-28	1.440	1.540	1.440	1.540	1.540	1,500
2022-01-27	1.610	1.610	1.330	1.470	1.470	43,400
2022-01-26	1.560	1.580	1.500	1.500	1.500	11,400
2022-01-25	1.630	1.630	1.550	1.550	1.550	10,200
2022-01-24	1.720	1.730	1.550	1.600	1.600	29,200
2022-01-21	1.730	1.740	1.670	1.720	1.720	3,800
2022-01-20	1.770	1.770	1.770	1.770	1.770	800
2022-01-19	1.750	1.820	1.750	1.750	1.750	2,000
2022-01-18	1.870	1.870	1.750	1.750	1.750	5,800
2022-01-17	1.850	1.850	1.850	1.850	1.850	200
2022-01-14	1.820	1.870	1.820	1.840	1.840	7,000
2022-01-13	1.720	1.730	1.700	1.730	1.730	4,100
2022-01-12	1.710	1.750	1.690	1.720	1.720	17,500
2022-01-11	1.710	1.750	1.700	1.750	1.750	16,700

← NewerPage 20 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.