Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.300	0.335	0.300	0.330	0.330	35,500
2024-08-20	0.300	0.310	0.280	0.290	0.290	35,000
2024-08-19	0.325	0.340	0.290	0.295	0.295	86,041
2024-08-16	0.320	0.320	0.300	0.320	0.320	21,104
2024-08-15	0.325	0.325	0.300	0.320	0.320	43,000
2024-08-14	0.290	0.345	0.290	0.310	0.310	148,400
2024-08-13	0.315	0.315	0.285	0.290	0.290	30,545
2024-08-12	0.320	0.320	0.310	0.320	0.320	8,000
2024-08-09	0.320	0.320	0.310	0.310	0.310	3,000
2024-08-08	0.325	0.325	0.325	0.325	0.325	5,940
2024-08-07	0.335	0.335	0.300	0.320	0.320	26,500
2024-08-06	0.325	0.325	0.300	0.300	0.300	52,082
2024-08-02	0.335	0.335	0.335	0.335	0.335	41,000
2024-08-01	0.340	0.340	0.335	0.335	0.335	2,500
2024-07-31	0.345	0.345	0.345	0.345	0.345	0
2024-07-30	0.345	0.345	0.345	0.345	0.345	13,500
2024-07-29	0.365	0.370	0.345	0.345	0.345	15,699
2024-07-26	0.370	0.370	0.365	0.365	0.365	13,132
2024-07-25	0.375	0.375	0.370	0.370	0.370	10,000
2024-07-24	0.395	0.395	0.370	0.370	0.370	36,500
2024-07-23	0.390	0.400	0.385	0.390	0.390	35,050
2024-07-22	0.390	0.390	0.360	0.370	0.370	24,000
2024-07-19	0.365	0.375	0.350	0.350	0.350	29,700
2024-07-18	0.340	0.390	0.340	0.365	0.365	44,000
2024-07-17	0.325	0.325	0.310	0.325	0.325	16,500
2024-07-16	0.310	0.325	0.310	0.325	0.325	12,500
2024-07-15	0.300	0.320	0.290	0.305	0.305	75,000
2024-07-12	0.295	0.325	0.295	0.300	0.300	30,450
2024-07-11	0.295	0.295	0.290	0.290	0.290	2,000
2024-07-10	0.275	0.295	0.270	0.295	0.295	51,500
2024-07-09	0.275	0.275	0.270	0.270	0.270	2,500
2024-07-08	0.275	0.275	0.275	0.275	0.275	2,000
2024-07-05	0.275	0.275	0.255	0.265	0.265	86,000
2024-07-04	0.285	0.285	0.280	0.280	0.280	4,500
2024-07-03	0.295	0.295	0.280	0.290	0.290	19,000
2024-07-02	0.300	0.300	0.290	0.295	0.295	5,000
2024-06-28	0.285	0.300	0.265	0.290	0.290	98,950
2024-06-27	0.310	0.310	0.250	0.260	0.260	77,500
2024-06-26	0.315	0.315	0.290	0.290	0.290	39,000
2024-06-25	0.340	0.340	0.240	0.290	0.290	330,500
2024-06-24	0.330	0.335	0.305	0.325	0.325	26,500
2024-06-21	0.330	0.335	0.320	0.335	0.335	11,500
2024-06-20	0.340	0.340	0.330	0.335	0.335	5,500
2024-06-19	0.340	0.345	0.340	0.340	0.340	4,000
2024-06-18	0.345	0.345	0.340	0.340	0.340	4,003
2024-06-17	0.350	0.350	0.350	0.350	0.350	5,500
2024-06-14	0.355	0.355	0.350	0.350	0.350	6,000
2024-06-13	0.365	0.365	0.350	0.355	0.355	8,000
2024-06-12	0.405	0.405	0.345	0.365	0.365	88,130
2024-06-11	0.405	0.405	0.390	0.390	0.390	17,720
2024-06-10	0.435	0.435	0.410	0.410	0.410	36,510
2024-06-07	0.440	0.440	0.415	0.415	0.415	5,610
2024-06-06	0.430	0.440	0.425	0.435	0.435	44,100
2024-06-05	0.435	0.440	0.420	0.420	0.420	31,199
2024-06-04	0.405	0.430	0.400	0.430	0.430	94,500
2024-06-03	0.405	0.405	0.390	0.390	0.390	27,000
2024-05-31	0.410	0.410	0.400	0.410	0.410	52,500
2024-05-30	0.400	0.410	0.400	0.410	0.410	18,450
2024-05-29	0.395	0.395	0.390	0.390	0.390	1,630
2024-05-28	0.350	0.395	0.350	0.390	0.390	94,293

← NewerPage 10 of 20 · 1,177 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.