Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.335	0.335	0.330	0.330	0.330	31,500
2023-12-01	0.345	0.350	0.315	0.315	0.315	45,000
2023-11-30	0.360	0.370	0.340	0.350	0.350	31,000
2023-11-29	0.355	0.355	0.350	0.355	0.355	6,137
2023-11-28	0.360	0.360	0.340	0.350	0.350	32,300
2023-11-27	0.365	0.365	0.345	0.350	0.350	18,080
2023-11-24	0.365	0.380	0.355	0.355	0.355	14,530
2023-11-23	0.320	0.380	0.320	0.360	0.360	86,800
2023-11-22	0.310	0.310	0.300	0.310	0.310	31,000
2023-11-21	0.320	0.320	0.270	0.305	0.305	88,038
2023-11-20	0.330	0.330	0.300	0.300	0.300	91,050
2023-11-17	0.310	0.315	0.300	0.315	0.315	97,000
2023-11-16	0.310	0.310	0.300	0.300	0.300	51,000
2023-11-15	0.300	0.300	0.300	0.300	0.300	63,000
2023-11-14	0.310	0.310	0.295	0.300	0.300	36,500
2023-11-13	0.310	0.310	0.305	0.305	0.305	4,000
2023-11-10	0.310	0.315	0.300	0.300	0.300	13,000
2023-11-09	0.315	0.315	0.310	0.310	0.310	2,500
2023-11-08	0.295	0.295	0.295	0.295	0.295	0
2023-11-07	0.325	0.325	0.295	0.295	0.295	33,500
2023-11-06	0.340	0.340	0.330	0.330	0.330	10,506
2023-11-03	0.340	0.340	0.310	0.320	0.320	28,445
2023-11-02	0.335	0.335	0.315	0.315	0.315	21,500
2023-11-01	0.340	0.340	0.320	0.335	0.335	73,100
2023-10-31	0.340	0.340	0.335	0.335	0.335	17,000
2023-10-30	0.335	0.340	0.335	0.340	0.340	30,000
2023-10-27	0.320	0.335	0.320	0.320	0.320	48,500
2023-10-26	0.320	0.330	0.320	0.325	0.325	3,000
2023-10-25	0.330	0.335	0.320	0.330	0.330	59,816
2023-10-24	0.335	0.340	0.335	0.335	0.335	50,500
2023-10-23	0.335	0.340	0.325	0.335	0.335	66,000
2023-10-20	0.365	0.365	0.340	0.340	0.340	137,000
2023-10-19	0.315	0.320	0.315	0.320	0.320	21,600
2023-10-18	0.305	0.310	0.305	0.310	0.310	12,000
2023-10-17	0.290	0.310	0.290	0.300	0.300	32,300
2023-10-16	0.300	0.300	0.290	0.290	0.290	28,500
2023-10-13	0.315	0.315	0.300	0.300	0.300	7,400
2023-10-12	0.320	0.320	0.310	0.310	0.310	4,500
2023-10-11	0.340	0.340	0.320	0.320	0.320	21,500
2023-10-10	0.390	0.390	0.340	0.340	0.340	48,005
2023-10-06	0.360	0.360	0.335	0.360	0.360	48,500
2023-10-05	0.360	0.360	0.360	0.360	0.360	23,000
2023-10-04	0.370	0.390	0.360	0.360	0.360	63,930
2023-10-03	0.330	0.380	0.330	0.380	0.380	37,660
2023-10-02	0.380	0.480	0.340	0.340	0.340	135,200
2023-09-29	0.370	0.390	0.335	0.390	0.390	103,000
2023-09-28	0.365	0.400	0.365	0.390	0.390	143,031
2023-09-27	0.300	0.380	0.300	0.350	0.350	97,100
2023-09-26	0.270	0.320	0.245	0.310	0.310	96,970
2023-09-25	0.225	0.270	0.225	0.270	0.270	47,517
2023-09-22	0.225	0.230	0.220	0.230	0.230	34,150
2023-09-21	0.220	0.225	0.210	0.210	0.210	19,135
2023-09-20	0.220	0.220	0.220	0.220	0.220	7,000
2023-09-19	0.205	0.220	0.205	0.215	0.215	4,018
2023-09-18	0.260	0.260	0.200	0.210	0.210	131,000
2023-09-15	0.245	0.265	0.245	0.265	0.265	26,550
2023-09-14	0.235	0.250	0.235	0.250	0.250	44,000
2023-09-13	0.235	0.235	0.235	0.235	0.235	3,000
2023-09-12	0.235	0.235	0.230	0.230	0.230	11,500
2023-09-11	0.240	0.240	0.235	0.235	0.235	16,911

← NewerPage 13 of 20 · 1,180 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.