Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	0.730	0.750	0.680	0.740	0.740	132,105
2021-12-14	0.740	0.740	0.700	0.700	0.700	19,006
2021-12-13	0.840	0.840	0.740	0.740	0.740	23,050
2021-12-09	0.710	0.740	0.710	0.740	0.740	28,010
2021-12-08	0.720	0.750	0.720	0.750	0.750	7,131
2021-12-07	0.780	0.780	0.730	0.730	0.730	8,100
2021-12-06	0.950	0.950	0.750	0.750	0.750	149,831
2021-12-03	0.950	0.950	0.950	0.950	0.950	101,005
2021-12-02	0.960	0.960	0.960	0.960	0.960	2,270
2021-12-01	0.960	0.980	0.900	0.980	0.980	51,971
2021-11-30	0.800	0.950	0.800	0.950	0.950	52,740
2021-11-29	0.780	0.800	0.760	0.800	0.800	107,273
2021-11-26	0.710	0.830	0.700	0.760	0.760	10,717
2021-11-25	0.830	0.830	0.830	0.830	0.830	1,001
2021-11-24	0.840	0.840	0.840	0.840	0.840	9,011
2021-11-23	0.800	0.840	0.800	0.840	0.840	3,885
2021-11-22	0.790	0.790	0.740	0.790	0.790	29,105
2021-11-18	0.760	0.800	0.760	0.800	0.800	10,814
2021-11-16	0.830	0.830	0.830	0.830	0.830	3,104
2021-11-15	0.860	0.860	0.820	0.820	0.820	2,104
2021-11-12	0.790	0.850	0.760	0.850	0.850	10,046
2021-11-11	0.860	0.860	0.850	0.850	0.850	13,504
2021-11-10	0.860	0.880	0.740	0.860	0.860	123,030
2021-11-09	0.900	0.900	0.760	0.830	0.830	89,185
2021-11-08	1.000	1.000	0.920	0.980	0.980	7,200
2021-11-05	1.000	1.000	0.940	1.000	1.000	100,500
2021-11-04	1.000	1.000	0.990	0.990	0.990	7,002
2021-11-03	1.050	1.100	1.000	1.000	1.000	72,205
2021-11-02	0.910	1.020	0.910	1.020	1.020	32,180
2021-11-01	0.890	0.910	0.890	0.910	0.910	53,000
2021-10-29	0.850	0.860	0.840	0.840	0.840	48,663
2021-10-28	0.840	0.840	0.840	0.840	0.840	43,301
2021-10-27	0.800	0.800	0.750	0.800	0.800	35,302
2021-10-26	0.840	0.840	0.680	0.800	0.800	20,500
2021-10-25	0.830	0.830	0.820	0.820	0.820	8,255
2021-10-22	0.860	0.860	0.860	0.860	0.860	640
2021-10-21	0.830	0.890	0.810	0.890	0.890	26,604

← NewerPage 20 of 20 · 1,177 trading days

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.