Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.290	0.300	0.290	0.300	0.300	4,500
2024-02-29	0.290	0.300	0.250	0.290	0.290	21,000
2024-02-28	0.295	0.300	0.285	0.285	0.285	9,700
2024-02-27	0.290	0.290	0.290	0.290	0.290	0
2024-02-26	0.295	0.295	0.290	0.290	0.290	2,666
2024-02-23	0.290	0.290	0.290	0.290	0.290	1,000
2024-02-22	0.310	0.330	0.290	0.290	0.290	8,000
2024-02-21	0.350	0.350	0.310	0.310	0.310	5,550
2024-02-20	0.300	0.360	0.300	0.340	0.340	20,040
2024-02-16	0.270	0.380	0.260	0.270	0.270	30,010
2024-02-15	0.270	0.270	0.260	0.260	0.260	4,500
2024-02-14	0.300	0.300	0.270	0.270	0.270	56,000
2024-02-13	0.300	0.300	0.280	0.280	0.280	4,586
2024-02-12	0.320	0.320	0.290	0.290	0.290	41,400
2024-02-09	0.340	0.340	0.320	0.320	0.320	5,500
2024-02-08	0.370	0.370	0.320	0.330	0.330	36,500
2024-02-07	0.370	0.370	0.345	0.355	0.355	27,000
2024-02-06	0.390	0.390	0.355	0.355	0.355	8,000
2024-02-05	0.380	0.400	0.360	0.395	0.395	13,700
2024-02-02	0.390	0.400	0.370	0.380	0.380	22,175
2024-02-01	0.385	0.385	0.385	0.385	0.385	6,298
2024-01-31	0.420	0.420	0.385	0.385	0.385	20,000
2024-01-30	0.435	0.435	0.395	0.415	0.415	18,500
2024-01-29	0.435	0.435	0.405	0.410	0.410	20,000
2024-01-26	0.430	0.430	0.420	0.430	0.430	9,500
2024-01-25	0.430	0.440	0.405	0.405	0.405	165,200
2024-01-24	0.410	0.430	0.400	0.400	0.400	45,500
2024-01-23	0.455	0.465	0.400	0.410	0.410	93,100
2024-01-22	0.485	0.485	0.435	0.450	0.450	17,000
2024-01-19	0.470	0.470	0.410	0.415	0.415	46,500
2024-01-18	0.530	0.530	0.445	0.445	0.445	52,500
2024-01-17	0.550	0.560	0.465	0.520	0.520	61,004
2024-01-16	0.510	0.550	0.495	0.540	0.540	60,615
2024-01-15	0.500	0.520	0.490	0.500	0.500	64,000
2024-01-12	0.485	0.560	0.470	0.510	0.510	142,500
2024-01-11	0.450	0.500	0.450	0.500	0.500	46,000
2024-01-10	0.435	0.445	0.435	0.445	0.445	21,500
2024-01-09	0.440	0.445	0.430	0.435	0.435	9,500
2024-01-08	0.415	0.450	0.415	0.445	0.445	31,205
2024-01-05	0.410	0.410	0.395	0.395	0.395	10,500
2024-01-04	0.430	0.430	0.385	0.400	0.400	78,500
2024-01-03	0.365	0.440	0.365	0.410	0.410	95,975
2024-01-02	0.360	0.360	0.360	0.360	0.360	2,000
2023-12-29	0.345	0.355	0.335	0.355	0.355	35,000
2023-12-28	0.350	0.350	0.340	0.345	0.345	19,500
2023-12-27	0.370	0.370	0.350	0.355	0.355	51,935
2023-12-22	0.380	0.380	0.375	0.375	0.375	30,500
2023-12-21	0.375	0.375	0.355	0.370	0.370	26,000
2023-12-20	0.375	0.385	0.370	0.370	0.370	26,450
2023-12-19	0.380	0.380	0.380	0.380	0.380	16,600
2023-12-18	0.375	0.385	0.375	0.375	0.375	54,505
2023-12-15	0.370	0.375	0.360	0.375	0.375	26,000
2023-12-14	0.365	0.365	0.365	0.365	0.365	0
2023-12-13	0.380	0.385	0.365	0.365	0.365	61,000
2023-12-12	0.405	0.410	0.335	0.380	0.380	70,100
2023-12-11	0.360	0.400	0.360	0.390	0.390	170,500
2023-12-08	0.330	0.350	0.325	0.350	0.350	100,400
2023-12-07	0.320	0.330	0.315	0.325	0.325	21,500
2023-12-06	0.310	0.310	0.310	0.310	0.310	2,580
2023-12-05	0.325	0.325	0.300	0.300	0.300	72,001

← NewerPage 12 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.