Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.465	0.465	0.455	0.455	0.455	7,464
2026-01-27	0.465	0.465	0.465	0.465	0.465	1,259
2026-01-26	0.465	0.465	0.440	0.460	0.460	32,230
2026-01-23	0.490	0.490	0.460	0.465	0.465	30,240
2026-01-22	0.485	0.490	0.450	0.465	0.465	33,522
2026-01-21	0.450	0.490	0.450	0.470	0.470	113,880
2026-01-20	0.435	0.450	0.420	0.445	0.445	78,600
2026-01-19	0.435	0.435	0.435	0.435	0.435	8,022
2026-01-16	0.440	0.440	0.435	0.435	0.435	12,139
2026-01-15	0.415	0.430	0.410	0.430	0.430	30,555
2026-01-14	0.435	0.435	0.400	0.400	0.400	18,824
2026-01-13	0.420	0.440	0.405	0.405	0.405	31,335
2026-01-12	0.410	0.415	0.395	0.400	0.400	14,880
2026-01-09	0.380	0.420	0.380	0.415	0.415	50,086
2026-01-08	0.400	0.400	0.355	0.380	0.380	51,190
2026-01-07	0.360	0.405	0.360	0.405	0.405	14,051
2026-01-06	0.380	0.380	0.360	0.360	0.360	27,543
2026-01-05	0.390	0.390	0.370	0.385	0.385	18,515
2026-01-02	0.415	0.415	0.380	0.380	0.380	10,187
2025-12-31	0.395	0.395	0.375	0.390	0.390	30,501
2025-12-30	0.430	0.430	0.385	0.395	0.395	31,504
2025-12-29	0.445	0.445	0.400	0.400	0.400	36,126
2025-12-24	0.395	0.410	0.395	0.410	0.410	10,862
2025-12-23	0.390	0.390	0.380	0.380	0.380	7,500
2025-12-22	0.395	0.395	0.380	0.385	0.385	19,168
2025-12-19	0.370	0.390	0.350	0.390	0.390	36,000
2025-12-18	0.360	0.360	0.345	0.350	0.350	14,850
2025-12-17	0.365	0.370	0.345	0.360	0.360	12,000
2025-12-16	0.365	0.365	0.340	0.365	0.365	66,500
2025-12-15	0.360	0.365	0.345	0.365	0.365	13,636
2025-12-12	0.380	0.380	0.350	0.355	0.355	52,001
2025-12-11	0.375	0.380	0.360	0.360	0.360	8,847
2025-12-10	0.360	0.365	0.360	0.360	0.360	31,256
2025-12-09	0.370	0.370	0.355	0.360	0.360	27,100
2025-12-08	0.380	0.380	0.360	0.365	0.365	49,524
2025-12-05	0.375	0.390	0.365	0.380	0.380	32,001
2025-12-04	0.390	0.390	0.385	0.390	0.390	3,016
2025-12-03	0.390	0.390	0.375	0.385	0.385	11,024
2025-12-02	0.390	0.395	0.380	0.395	0.395	20,021
2025-12-01	0.390	0.390	0.365	0.380	0.380	42,524
2025-11-28	0.380	0.385	0.370	0.385	0.385	7,520
2025-11-27	0.370	0.390	0.370	0.385	0.385	5,500
2025-11-26	0.390	0.390	0.350	0.360	0.360	26,500
2025-11-25	0.380	0.385	0.350	0.375	0.375	32,263
2025-11-24	0.355	0.380	0.345	0.375	0.375	30,355
2025-11-21	0.355	0.355	0.350	0.350	0.350	6,006
2025-11-20	0.355	0.355	0.345	0.345	0.345	12,004
2025-11-19	0.390	0.390	0.350	0.350	0.350	37,002
2025-11-18	0.370	0.390	0.370	0.385	0.385	10,652
2025-11-17	0.370	0.380	0.365	0.370	0.370	19,002
2025-11-14	0.365	0.365	0.355	0.355	0.355	15,205
2025-11-13	0.365	0.365	0.360	0.360	0.360	38,232
2025-11-12	0.365	0.365	0.360	0.360	0.360	18,157
2025-11-11	0.340	0.350	0.335	0.340	0.340	47,000
2025-11-10	0.340	0.340	0.340	0.340	0.340	23,477
2025-11-07	0.350	0.360	0.340	0.350	0.350	32,500
2025-11-06	0.350	0.350	0.330	0.340	0.340	21,000
2025-11-05	0.360	0.360	0.330	0.350	0.350	73,503
2025-11-04	0.365	0.365	0.355	0.365	0.365	10,028
2025-11-03	0.370	0.370	0.370	0.370	0.370	8,500

← NewerPage 4 of 20 · 1,179 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.