Resaas Services Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.425	0.425	0.300	0.300	0.300	55,500
2025-05-08	0.420	0.445	0.400	0.400	0.400	70,020
2025-05-07	0.420	0.420	0.400	0.400	0.400	22,000
2025-05-06	0.405	0.405	0.405	0.405	0.405	11,500
2025-05-05	0.420	0.430	0.400	0.400	0.400	19,500
2025-05-02	0.420	0.420	0.390	0.390	0.390	4,650
2025-05-01	0.425	0.425	0.410	0.410	0.410	28,616
2025-04-30	0.430	0.430	0.430	0.430	0.430	2,000
2025-04-29	0.435	0.435	0.430	0.430	0.430	5,120
2025-04-28	0.430	0.430	0.420	0.420	0.420	5,000
2025-04-25	0.405	0.445	0.405	0.435	0.435	12,000
2025-04-24	0.430	0.435	0.410	0.430	0.430	11,500
2025-04-23	0.415	0.435	0.415	0.420	0.420	13,010
2025-04-22	0.435	0.435	0.415	0.415	0.415	10,005
2025-04-21	0.420	0.445	0.420	0.445	0.445	10,500
2025-04-17	0.435	0.435	0.425	0.425	0.425	14,505
2025-04-16	0.440	0.440	0.420	0.420	0.420	7,500
2025-04-15	0.410	0.450	0.410	0.435	0.435	19,500
2025-04-14	0.385	0.415	0.385	0.415	0.415	28,500
2025-04-11	0.400	0.400	0.390	0.395	0.395	4,000
2025-04-10	0.350	0.350	0.340	0.350	0.350	48,000
2025-04-09	0.385	0.400	0.380	0.400	0.400	10,500
2025-04-08	0.400	0.400	0.390	0.400	0.400	13,500
2025-04-07	0.395	0.410	0.395	0.400	0.400	4,079
2025-04-04	0.405	0.405	0.395	0.395	0.395	4,000
2025-04-03	0.405	0.405	0.405	0.405	0.405	3,000
2025-04-02	0.415	0.415	0.395	0.400	0.400	42,500
2025-04-01	0.440	0.440	0.405	0.405	0.405	23,062
2025-03-31	0.440	0.440	0.440	0.440	0.440	0
2025-03-28	0.435	0.440	0.435	0.440	0.440	25,000
2025-03-27	0.440	0.440	0.420	0.430	0.430	8,500
2025-03-26	0.425	0.425	0.425	0.425	0.425	53,500
2025-03-25	0.430	0.430	0.425	0.430	0.430	47,500
2025-03-24	0.400	0.445	0.390	0.435	0.435	125,196
2025-03-21	0.385	0.390	0.385	0.388	0.388	13,563
2025-03-20	0.365	0.370	0.355	0.370	0.370	25,000
2025-03-19	0.390	0.400	0.350	0.360	0.360	27,661
2025-03-18	0.400	0.400	0.400	0.400	0.400	0
2025-03-17	0.420	0.430	0.400	0.400	0.400	14,000
2025-03-14	0.340	0.425	0.340	0.390	0.390	90,842
2025-03-13	0.340	0.340	0.335	0.340	0.340	10,560
2025-03-12	0.335	0.335	0.330	0.330	0.330	1,500
2025-03-11	0.310	0.330	0.310	0.330	0.330	3,900
2025-03-10	0.340	0.340	0.330	0.340	0.340	10,000
2025-03-07	0.305	0.350	0.305	0.340	0.340	36,500
2025-03-06	0.320	0.350	0.310	0.350	0.350	54,500
2025-03-05	0.330	0.330	0.310	0.315	0.315	45,833
2025-03-04	0.295	0.300	0.290	0.300	0.300	27,000
2025-03-03	0.315	0.315	0.300	0.300	0.300	7,000
2025-02-28	0.295	0.330	0.290	0.315	0.315	56,600
2025-02-27	0.310	0.330	0.290	0.295	0.295	15,000
2025-02-26	0.280	0.300	0.280	0.290	0.290	14,300
2025-02-25	0.280	0.280	0.280	0.280	0.280	6,000
2025-02-24	0.295	0.295	0.285	0.285	0.285	6,049
2025-02-21	0.310	0.310	0.300	0.300	0.300	3,000
2025-02-20	0.305	0.310	0.300	0.300	0.300	10,000
2025-02-19	0.300	0.300	0.290	0.290	0.290	30,000
2025-02-18	0.290	0.300	0.290	0.300	0.300	2,397
2025-02-14	0.290	0.295	0.290	0.295	0.295	3,500
2025-02-13	0.270	0.270	0.270	0.270	0.270	0

← NewerPage 7 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.