Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-19	0.335	0.335	0.320	0.320	0.320	4,300
2022-08-18	0.355	0.360	0.345	0.345	0.345	13,500
2022-08-17	0.325	0.345	0.320	0.345	0.345	50,500
2022-08-16	0.350	0.430	0.350	0.425	0.425	6,500
2022-08-15	0.350	0.400	0.300	0.300	0.300	59,025
2022-08-11	0.290	0.320	0.290	0.320	0.320	12,050
2022-08-10	0.280	0.285	0.280	0.285	0.285	10,500
2022-08-02	0.300	0.300	0.275	0.275	0.275	10,395
2022-07-29	0.275	0.275	0.275	0.275	0.275	7,045
2022-07-28	0.275	0.275	0.275	0.275	0.275	1,000
2022-07-21	0.275	0.275	0.275	0.275	0.275	18,060
2022-07-20	0.310	0.310	0.310	0.310	0.310	42,500
2022-07-15	0.265	0.270	0.265	0.270	0.270	3,000
2022-07-11	0.280	0.290	0.280	0.280	0.280	18,600
2022-07-07	0.265	0.265	0.265	0.265	0.265	4,200
2022-06-30	0.305	0.305	0.280	0.280	0.280	20,000
2022-06-29	0.240	0.250	0.240	0.250	0.250	12,000
2022-06-28	0.240	0.240	0.240	0.240	0.240	20,000
2022-06-27	0.250	0.250	0.220	0.240	0.240	58,000
2022-06-23	0.260	0.310	0.250	0.310	0.310	78,604
2022-06-21	0.275	0.275	0.270	0.270	0.270	8,622
2022-06-20	0.255	0.255	0.255	0.255	0.255	4,500
2022-06-17	0.270	0.270	0.270	0.270	0.270	1,500
2022-06-15	0.290	0.290	0.285	0.285	0.285	7,000
2022-06-13	0.310	0.310	0.310	0.310	0.310	1,702
2022-06-10	0.380	0.380	0.335	0.340	0.340	48,200
2022-06-09	0.380	0.380	0.380	0.380	0.380	3,500
2022-06-07	0.410	0.410	0.410	0.410	0.410	1,000
2022-06-03	0.420	0.420	0.380	0.380	0.380	87,500
2022-06-02	0.455	0.455	0.455	0.455	0.455	7,500
2022-06-01	0.450	0.450	0.450	0.450	0.450	1,800
2022-05-30	0.400	0.405	0.400	0.405	0.405	9,200
2022-05-26	0.390	0.390	0.390	0.390	0.390	520
2022-05-25	0.405	0.405	0.405	0.405	0.405	800
2022-05-20	0.325	0.325	0.325	0.325	0.325	2,000
2022-05-18	0.380	0.380	0.320	0.320	0.320	9,225
2022-05-13	0.380	0.400	0.380	0.400	0.400	2,500
2022-05-12	0.390	0.390	0.380	0.380	0.380	32,000
2022-05-09	0.395	0.395	0.395	0.395	0.395	16,500
2022-05-06	0.365	0.415	0.365	0.415	0.415	34,540
2022-05-05	0.495	0.500	0.480	0.480	0.480	10,500
2022-05-04	0.385	0.450	0.385	0.450	0.450	30,399
2022-05-03	0.490	0.490	0.490	0.490	0.490	1,200
2022-05-02	0.540	0.540	0.500	0.500	0.500	10,500
2022-04-28	0.600	0.600	0.600	0.600	0.600	10,028
2022-04-27	0.530	0.600	0.520	0.600	0.600	9,500
2022-04-26	0.590	0.590	0.590	0.590	0.590	3,091
2022-04-25	0.560	0.580	0.560	0.580	0.580	10,000
2022-04-22	0.485	0.590	0.485	0.560	0.560	27,669
2022-04-21	0.630	0.630	0.480	0.540	0.540	62,200
2022-04-20	0.600	0.600	0.600	0.600	0.600	6,763
2022-04-14	0.600	0.630	0.590	0.630	0.630	15,000
2022-04-13	0.600	0.600	0.600	0.600	0.600	9,500
2022-04-12	0.600	0.600	0.600	0.600	0.600	6,300
2022-04-11	0.610	0.610	0.600	0.600	0.600	9,506
2022-04-07	0.590	0.600	0.580	0.600	0.600	17,500
2022-04-06	0.640	0.640	0.580	0.580	0.580	31,200
2022-04-05	0.600	0.600	0.600	0.600	0.600	11,500
2022-04-01	0.570	0.600	0.560	0.560	0.560	19,000
2022-03-30	0.620	0.640	0.620	0.640	0.640	11,200

← NewerPage 18 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.