Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.620	0.640	0.620	0.640	0.640	11,200
2022-03-28	0.610	0.620	0.610	0.620	0.620	8,153
2022-03-25	0.610	0.610	0.570	0.570	0.570	86,069
2022-03-24	0.620	0.620	0.600	0.620	0.620	39,843
2022-03-23	0.570	0.620	0.560	0.620	0.620	64,595
2022-03-22	0.440	0.470	0.440	0.470	0.470	21,241
2022-03-21	0.440	0.445	0.440	0.440	0.440	7,001
2022-03-18	0.445	0.445	0.440	0.440	0.440	7,141
2022-03-17	0.410	0.435	0.300	0.435	0.435	116,509
2022-03-16	0.365	0.365	0.310	0.310	0.310	17,900
2022-03-14	0.365	0.365	0.365	0.365	0.365	6,128
2022-03-11	0.440	0.440	0.440	0.440	0.440	605
2022-03-09	0.540	0.540	0.540	0.540	0.540	30,000
2022-03-08	0.425	0.425	0.425	0.425	0.425	2,291
2022-03-04	0.445	0.450	0.440	0.440	0.440	49,000
2022-03-03	0.435	0.435	0.435	0.435	0.435	2,000
2022-03-02	0.430	0.450	0.430	0.450	0.450	36,767
2022-02-28	0.440	0.440	0.440	0.440	0.440	10,000
2022-02-25	0.450	0.450	0.440	0.440	0.440	35,000
2022-02-24	0.445	0.450	0.400	0.400	0.400	47,576
2022-02-23	0.490	0.490	0.490	0.490	0.490	5,015
2022-02-22	0.570	0.570	0.470	0.470	0.470	5,602
2022-02-18	0.570	0.570	0.490	0.550	0.550	41,015
2022-02-17	0.620	0.620	0.580	0.580	0.580	6,645
2022-02-16	0.640	0.640	0.620	0.620	0.620	22,763
2022-02-15	0.680	0.680	0.630	0.660	0.660	65,053
2022-02-14	0.680	0.680	0.680	0.680	0.680	14,003
2022-02-11	0.680	0.740	0.680	0.700	0.700	33,900
2022-02-10	0.680	0.680	0.680	0.680	0.680	8,000
2022-02-09	0.680	0.680	0.660	0.680	0.680	11,000
2022-02-08	0.700	0.700	0.680	0.680	0.680	5,000
2022-02-07	0.750	0.750	0.700	0.700	0.700	12,788
2022-02-04	0.690	0.710	0.660	0.710	0.710	10,000
2022-02-01	0.680	0.690	0.650	0.690	0.690	28,500
2022-01-31	0.740	0.740	0.740	0.740	0.740	15,000
2022-01-28	0.730	0.740	0.680	0.700	0.700	69,012
2022-01-26	0.710	0.750	0.680	0.750	0.750	10,699
2022-01-25	0.700	0.730	0.700	0.730	0.730	10,600
2022-01-24	0.780	0.780	0.710	0.710	0.710	28,061
2022-01-21	0.870	0.870	0.700	0.730	0.730	72,125
2022-01-20	0.890	0.890	0.870	0.870	0.870	23,500
2022-01-19	0.920	0.920	0.880	0.890	0.890	55,002
2022-01-18	0.960	1.070	0.880	0.880	0.880	73,428
2022-01-17	0.900	0.950	0.890	0.940	0.940	36,488
2022-01-14	0.850	0.900	0.850	0.900	0.900	25,102
2022-01-13	0.870	0.870	0.830	0.830	0.830	9,003
2022-01-12	0.830	1.100	0.830	0.830	0.830	186,893
2022-01-11	0.800	0.810	0.740	0.740	0.740	17,100
2022-01-10	0.780	0.790	0.770	0.790	0.790	35,588
2022-01-07	0.790	0.840	0.790	0.840	0.840	7,000
2022-01-06	0.770	0.790	0.740	0.790	0.790	51,500
2022-01-05	0.780	0.780	0.740	0.770	0.770	86,000
2022-01-04	0.840	0.840	0.800	0.800	0.800	11,535
2021-12-30	0.840	0.840	0.840	0.840	0.840	18,500
2021-12-29	0.830	0.840	0.800	0.830	0.830	45,970
2021-12-23	0.810	0.830	0.800	0.800	0.800	14,554
2021-12-22	0.790	0.800	0.790	0.800	0.800	6,015
2021-12-21	0.800	0.800	0.790	0.790	0.790	1,651
2021-12-20	0.800	0.800	0.800	0.800	0.800	13,106
2021-12-17	0.840	0.840	0.840	0.840	0.840	19,500

← NewerPage 19 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.