Sharc International Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.275	0.300	0.275	0.280	0.280	128,770
2022-09-26	0.280	0.280	0.280	0.280	0.280	3,000
2022-09-23	0.290	0.290	0.275	0.280	0.280	191,949
2022-09-22	0.290	0.290	0.285	0.285	0.285	84,000
2022-09-21	0.290	0.290	0.290	0.290	0.290	198,500
2022-09-20	0.290	0.290	0.290	0.290	0.290	36,055
2022-09-19	0.290	0.290	0.290	0.290	0.290	0
2022-09-16	0.300	0.300	0.290	0.290	0.290	96,305
2022-09-15	0.300	0.300	0.300	0.300	0.300	39,500
2022-09-14	0.300	0.300	0.300	0.300	0.300	9,000
2022-09-13	0.315	0.315	0.315	0.315	0.315	3,000
2022-09-12	0.315	0.315	0.315	0.315	0.315	860
2022-09-09	0.300	0.315	0.300	0.315	0.315	36,317
2022-09-08	0.315	0.315	0.315	0.315	0.315	2,190
2022-09-07	0.310	0.310	0.310	0.310	0.310	0
2022-09-06	0.310	0.310	0.310	0.310	0.310	0
2022-09-02	0.300	0.310	0.300	0.310	0.310	7,900
2022-09-01	0.310	0.310	0.300	0.310	0.310	61,200
2022-08-31	0.310	0.310	0.310	0.310	0.310	2,000
2022-08-30	0.300	0.300	0.300	0.300	0.300	0
2022-08-29	0.300	0.300	0.300	0.300	0.300	0
2022-08-26	0.310	0.310	0.300	0.300	0.300	310,500
2022-08-25	0.300	0.310	0.300	0.310	0.310	5,735
2022-08-24	0.300	0.300	0.300	0.300	0.300	0
2022-08-23	0.300	0.300	0.300	0.300	0.300	114,000
2022-08-22	0.300	0.300	0.290	0.290	0.290	34,560
2022-08-19	0.310	0.315	0.300	0.315	0.315	17,610
2022-08-18	0.305	0.305	0.305	0.305	0.305	15,500
2022-08-17	0.290	0.300	0.280	0.300	0.300	128,500
2022-08-16	0.285	0.290	0.280	0.290	0.290	24,557
2022-08-15	0.285	0.290	0.285	0.290	0.290	14,000
2022-08-12	0.290	0.290	0.285	0.285	0.285	59,000
2022-08-11	0.295	0.295	0.290	0.290	0.290	10,200
2022-08-10	0.290	0.290	0.290	0.290	0.290	3,500
2022-08-09	0.310	0.310	0.300	0.300	0.300	17,500
2022-08-08	0.290	0.300	0.285	0.300	0.300	32,575
2022-08-05	0.300	0.300	0.300	0.300	0.300	500
2022-08-04	0.310	0.310	0.285	0.285	0.285	10,301
2022-08-03	0.310	0.310	0.300	0.300	0.300	1,327
2022-08-02	0.295	0.300	0.285	0.285	0.285	41,000
2022-07-29	0.290	0.315	0.290	0.315	0.315	176,536
2022-07-28	0.300	0.300	0.290	0.290	0.290	23,000
2022-07-27	0.300	0.300	0.300	0.300	0.300	1,200
2022-07-26	0.300	0.300	0.290	0.290	0.290	10,826
2022-07-25	0.300	0.305	0.300	0.300	0.300	14,837
2022-07-22	0.315	0.320	0.315	0.320	0.320	5,800
2022-07-21	0.305	0.305	0.295	0.300	0.300	37,250
2022-07-20	0.320	0.325	0.295	0.295	0.295	26,201
2022-07-19	0.300	0.325	0.300	0.325	0.325	33,800
2022-07-18	0.300	0.300	0.300	0.300	0.300	10,100
2022-07-15	0.295	0.300	0.295	0.300	0.300	18,500
2022-07-14	0.300	0.300	0.300	0.300	0.300	29,000
2022-07-13	0.305	0.305	0.300	0.305	0.305	5,529
2022-07-12	0.320	0.320	0.320	0.320	0.320	0
2022-07-11	0.320	0.320	0.320	0.320	0.320	1,000
2022-07-08	0.300	0.325	0.300	0.325	0.325	19,500
2022-07-07	0.315	0.315	0.315	0.315	0.315	0
2022-07-06	0.310	0.315	0.300	0.315	0.315	39,131
2022-07-05	0.310	0.310	0.300	0.300	0.300	82,590
2022-07-04	0.300	0.300	0.300	0.300	0.300	0

← NewerPage 18 of 21 · 1,258 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.