Rubicon Organics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	1.860	1.860	1.700	1.700	1.700	11,800
2022-01-07	1.800	1.800	1.750	1.770	1.770	2,500
2022-01-06	1.800	1.810	1.800	1.800	1.800	1,800
2022-01-05	1.850	1.870	1.810	1.810	1.810	12,900
2022-01-04	1.900	1.900	1.850	1.850	1.850	4,700
2021-12-31	1.980	1.980	1.850	1.850	1.850	4,422
2021-12-30	1.930	1.930	1.900	1.900	1.900	6,900
2021-12-29	1.840	1.900	1.800	1.900	1.900	372,231
2021-12-24	1.800	1.900	1.800	1.900	1.900	7,000
2021-12-23	1.800	1.830	1.720	1.770	1.770	17,400
2021-12-22	1.800	1.800	1.710	1.710	1.710	6,500
2021-12-21	1.740	1.840	1.740	1.840	1.840	7,100
2021-12-20	1.700	1.730	1.660	1.730	1.730	16,200
2021-12-17	1.750	1.760	1.650	1.700	1.700	189,200
2021-12-16	1.800	1.800	1.700	1.700	1.700	41,300
2021-12-15	1.830	1.830	1.750	1.780	1.780	31,800
2021-12-14	1.900	1.900	1.720	1.800	1.800	72,800
2021-12-13	1.950	1.950	1.820	1.890	1.890	22,300
2021-12-10	1.910	1.950	1.900	1.950	1.950	14,700
2021-12-09	1.950	1.960	1.900	1.950	1.950	52,800
2021-12-08	1.960	1.960	1.940	1.950	1.950	17,100
2021-12-07	1.950	1.960	1.950	1.950	1.950	9,300
2021-12-06	2.000	2.000	1.940	1.950	1.950	12,260
2021-12-03	1.950	2.090	1.920	2.050	2.050	29,300
2021-12-02	2.000	2.000	1.900	1.900	1.900	16,600
2021-12-01	2.030	2.030	1.850	1.990	1.990	53,100
2021-11-30	2.140	2.150	1.800	2.050	2.050	68,000
2021-11-29	2.200	2.200	2.130	2.150	2.150	35,500
2021-11-26	2.180	2.180	2.160	2.160	2.160	9,300
2021-11-25	2.180	2.200	2.150	2.200	2.200	900
2021-11-24	2.290	2.300	2.150	2.180	2.180	20,300
2021-11-23	2.280	2.280	2.200	2.210	2.210	5,400
2021-11-22	2.400	2.400	2.240	2.240	2.240	12,000
2021-11-19	2.420	2.480	2.300	2.300	2.300	16,400
2021-11-18	2.630	2.630	2.470	2.470	2.470	10,100
2021-11-17	2.530	2.630	2.530	2.600	2.600	35,600
2021-11-16	2.530	2.630	2.530	2.600	2.600	12,300
2021-11-15	2.390	2.530	2.390	2.530	2.530	10,100
2021-11-12	2.470	2.510	2.370	2.370	2.370	27,400
2021-11-11	2.430	2.500	2.430	2.500	2.500	17,600
2021-11-10	2.450	2.500	2.420	2.420	2.420	20,200
2021-11-09	2.460	2.490	2.450	2.460	2.460	7,600
2021-11-08	2.410	2.500	2.410	2.430	2.430	23,300
2021-11-05	2.450	2.500	2.400	2.400	2.400	8,800
2021-11-04	2.500	2.500	2.460	2.460	2.460	10,600
2021-11-03	2.470	2.480	2.400	2.480	2.480	4,100
2021-11-02	2.420	2.450	2.420	2.450	2.450	3,900
2021-11-01	2.420	2.450	2.400	2.450	2.450	8,500
2021-10-29	2.420	2.420	2.400	2.400	2.400	1,800
2021-10-28	2.470	2.470	2.400	2.420	2.420	6,600
2021-10-27	2.490	2.490	2.430	2.430	2.430	3,200
2021-10-26	2.500	2.530	2.460	2.460	2.460	108,100
2021-10-25	2.500	2.520	2.500	2.500	2.500	11,700
2021-10-22	2.500	2.510	2.500	2.510	2.510	15,700
2021-10-21	2.500	2.500	2.500	2.500	2.500	2,700
2021-10-20	2.600	2.600	2.500	2.500	2.500	22,700
2021-10-19	2.510	2.510	2.510	2.510	2.510	8,500
2021-10-18	2.540	2.540	2.500	2.530	2.530	50,900
2021-10-15	2.540	2.540	2.540	2.540	2.540	500
2021-10-14	2.510	2.520	2.510	2.520	2.520	300

← NewerPage 21 of 21 · 1,260 trading days

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.