Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.290	0.290	0.260	0.275	0.275	38,500
2025-08-05	0.290	0.310	0.280	0.280	0.280	21,095
2025-08-01	0.310	0.310	0.110	0.290	0.290	177,107
2025-07-31	0.335	0.335	0.315	0.315	0.315	28,000
2025-07-30	0.335	0.335	0.305	0.330	0.330	28,500
2025-07-29	0.335	0.340	0.325	0.335	0.335	30,000
2025-07-28	0.340	0.340	0.335	0.335	0.335	18,000
2025-07-25	0.340	0.340	0.330	0.330	0.330	7,500
2025-07-24	0.345	0.345	0.330	0.335	0.335	58,000
2025-07-23	0.365	0.365	0.315	0.345	0.345	55,500
2025-07-22	0.355	0.355	0.330	0.355	0.355	115,300
2025-07-21	0.365	0.365	0.345	0.345	0.345	27,061
2025-07-18	0.360	0.360	0.340	0.350	0.350	58,825
2025-07-17	0.355	0.370	0.335	0.355	0.355	70,768
2025-07-16	0.375	0.375	0.360	0.360	0.360	52,500
2025-07-15	0.375	0.390	0.365	0.365	0.365	61,500
2025-07-14	0.370	0.370	0.360	0.370	0.370	29,501
2025-07-11	0.365	0.370	0.340	0.360	0.360	27,001
2025-07-10	0.365	0.365	0.330	0.345	0.345	74,500
2025-07-09	0.360	0.360	0.340	0.350	0.350	7,005
2025-07-08	0.375	0.375	0.330	0.360	0.360	56,000
2025-07-07	0.375	0.380	0.360	0.380	0.380	16,550
2025-07-04	0.385	0.385	0.370	0.370	0.370	27,000
2025-07-03	0.375	0.375	0.375	0.375	0.375	1,500
2025-07-02	0.385	0.385	0.385	0.385	0.385	2,385
2025-06-30	0.385	0.385	0.360	0.385	0.385	7,015
2025-06-27	0.380	0.380	0.350	0.350	0.350	27,000
2025-06-26	0.385	0.385	0.380	0.380	0.380	3,500
2025-06-25	0.380	0.380	0.380	0.380	0.380	500
2025-06-24	0.380	0.390	0.375	0.390	0.390	13,900
2025-06-23	0.350	0.385	0.340	0.385	0.385	43,047
2025-06-20	0.325	0.350	0.325	0.350	0.350	64,506
2025-06-19	0.315	0.350	0.315	0.350	0.350	59,300
2025-06-18	0.345	0.345	0.320	0.330	0.330	118,600
2025-06-17	0.320	0.340	0.310	0.340	0.340	15,400
2025-06-16	0.320	0.320	0.295	0.305	0.305	7,000
2025-06-13	0.305	0.330	0.300	0.320	0.320	7,500
2025-06-12	0.295	0.310	0.295	0.300	0.300	21,031
2025-06-11	0.300	0.300	0.300	0.300	0.300	6,000
2025-06-10	0.300	0.300	0.290	0.295	0.295	20,400
2025-06-09	0.310	0.320	0.295	0.295	0.295	4,428
2025-06-06	0.320	0.320	0.305	0.305	0.305	3,500
2025-06-05	0.325	0.325	0.325	0.325	0.325	1,000
2025-06-04	0.325	0.325	0.305	0.305	0.305	1,900
2025-06-03	0.335	0.340	0.320	0.320	0.320	8,000
2025-06-02	0.310	0.320	0.305	0.320	0.320	20,700
2025-05-30	0.320	0.330	0.300	0.330	0.330	9,000
2025-05-29	0.320	0.320	0.310	0.310	0.310	1,500
2025-05-28	0.330	0.340	0.305	0.305	0.305	32,500
2025-05-27	0.360	0.360	0.330	0.330	0.330	4,495
2025-05-26	0.370	0.370	0.335	0.340	0.340	9,000
2025-05-23	0.345	0.345	0.330	0.340	0.340	5,642
2025-05-22	0.350	0.350	0.350	0.350	0.350	0
2025-05-21	0.360	0.360	0.350	0.350	0.350	3,042
2025-05-20	0.370	0.370	0.350	0.350	0.350	10,030
2025-05-16	0.395	0.395	0.370	0.375	0.375	2,800
2025-05-15	0.395	0.395	0.395	0.395	0.395	1,500
2025-05-14	0.370	0.370	0.370	0.370	0.370	1,000
2025-05-13	0.370	0.370	0.370	0.370	0.370	1,000
2025-05-12	0.350	0.360	0.340	0.350	0.350	15,510

← NewerPage 6 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.