Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.360	0.360	0.335	0.335	0.335	24,500
2025-10-30	0.360	0.360	0.355	0.355	0.355	3,875
2025-10-29	0.370	0.380	0.360	0.360	0.360	14,500
2025-10-28	0.390	0.390	0.340	0.340	0.340	27,500
2025-10-27	0.355	0.370	0.355	0.365	0.365	12,000
2025-10-24	0.395	0.395	0.380	0.380	0.380	9,000
2025-10-23	0.380	0.380	0.360	0.360	0.360	31,300
2025-10-22	0.380	0.380	0.340	0.360	0.360	75,000
2025-10-21	0.375	0.375	0.370	0.375	0.375	12,510
2025-10-20	0.380	0.380	0.375	0.375	0.375	6,000
2025-10-17	0.390	0.390	0.385	0.385	0.385	4,000
2025-10-16	0.385	0.385	0.365	0.370	0.370	31,525
2025-10-15	0.390	0.390	0.385	0.385	0.385	9,000
2025-10-14	0.380	0.385	0.360	0.360	0.360	18,676
2025-10-10	0.380	0.380	0.380	0.380	0.380	1,000
2025-10-09	0.400	0.400	0.350	0.380	0.380	67,176
2025-10-08	0.380	0.395	0.380	0.390	0.390	24,566
2025-10-07	0.380	0.400	0.370	0.390	0.390	61,080
2025-10-06	0.400	0.400	0.370	0.385	0.385	90,800
2025-10-03	0.405	0.405	0.390	0.395	0.395	15,600
2025-10-02	0.400	0.400	0.375	0.395	0.395	25,990
2025-10-01	0.400	0.400	0.370	0.375	0.375	29,107
2025-09-30	0.390	0.390	0.365	0.380	0.380	66,565
2025-09-29	0.410	0.420	0.380	0.390	0.390	74,525
2025-09-26	0.415	0.415	0.400	0.410	0.410	46,020
2025-09-25	0.415	0.415	0.380	0.410	0.410	38,000
2025-09-24	0.420	0.420	0.405	0.410	0.410	35,025
2025-09-23	0.420	0.420	0.400	0.405	0.405	22,000
2025-09-22	0.400	0.430	0.400	0.420	0.420	19,145
2025-09-19	0.405	0.405	0.390	0.405	0.405	25,500
2025-09-18	0.440	0.440	0.400	0.405	0.405	44,500
2025-09-17	0.415	0.420	0.410	0.410	0.410	67,500
2025-09-16	0.395	0.430	0.390	0.390	0.390	29,129
2025-09-15	0.420	0.420	0.395	0.395	0.395	14,637
2025-09-12	0.405	0.420	0.370	0.415	0.415	40,404
2025-09-11	0.405	0.410	0.395	0.410	0.410	46,300
2025-09-10	0.375	0.375	0.365	0.375	0.375	30,020
2025-09-09	0.380	0.390	0.345	0.360	0.360	75,121
2025-09-08	0.400	0.400	0.365	0.365	0.365	92,500
2025-09-05	0.395	0.400	0.375	0.395	0.395	100,500
2025-09-04	0.380	0.400	0.370	0.400	0.400	58,175
2025-09-03	0.370	0.380	0.370	0.375	0.375	20,000
2025-09-02	0.375	0.380	0.360	0.360	0.360	65,520
2025-08-29	0.360	0.370	0.360	0.370	0.370	60,001
2025-08-28	0.380	0.380	0.350	0.350	0.350	73,500
2025-08-27	0.370	0.370	0.365	0.365	0.365	23,500
2025-08-26	0.370	0.375	0.365	0.370	0.370	16,515
2025-08-25	0.350	0.380	0.340	0.370	0.370	48,884
2025-08-22	0.370	0.370	0.355	0.355	0.355	56,652
2025-08-21	0.385	0.385	0.340	0.350	0.350	78,500
2025-08-20	0.385	0.385	0.365	0.380	0.380	17,600
2025-08-19	0.385	0.385	0.375	0.375	0.375	35,010
2025-08-18	0.360	0.370	0.350	0.370	0.370	47,500
2025-08-15	0.340	0.345	0.335	0.340	0.340	45,345
2025-08-14	0.320	0.340	0.320	0.335	0.335	47,195
2025-08-13	0.320	0.325	0.320	0.320	0.320	10,209
2025-08-12	0.290	0.315	0.290	0.315	0.315	16,000
2025-08-11	0.280	0.285	0.280	0.285	0.285	15,050
2025-08-08	0.280	0.280	0.275	0.280	0.280	26,000
2025-08-07	0.290	0.290	0.285	0.285	0.285	7,000

← NewerPage 5 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.