Sharc International Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.305	0.310	0.300	0.300	0.300	498,000
2022-04-04	0.325	0.325	0.320	0.320	0.320	4,800
2022-04-01	0.300	0.300	0.300	0.300	0.300	500
2022-03-31	0.300	0.300	0.300	0.300	0.300	8,400
2022-03-30	0.320	0.320	0.320	0.320	0.320	3,510
2022-03-29	0.300	0.300	0.300	0.300	0.300	4,752
2022-03-28	0.320	0.320	0.320	0.320	0.320	3,000
2022-03-25	0.320	0.330	0.320	0.330	0.330	7,200
2022-03-24	0.320	0.320	0.320	0.320	0.320	18,100
2022-03-23	0.300	0.300	0.300	0.300	0.300	0
2022-03-22	0.300	0.300	0.300	0.300	0.300	501
2022-03-21	0.300	0.320	0.300	0.320	0.320	8,009
2022-03-18	0.320	0.320	0.300	0.300	0.300	101,003
2022-03-17	0.315	0.315	0.315	0.315	0.315	2,000
2022-03-16	0.310	0.310	0.305	0.305	0.305	11,595
2022-03-15	0.320	0.320	0.305	0.305	0.305	12,800
2022-03-14	0.310	0.310	0.310	0.310	0.310	4,550
2022-03-11	0.300	0.315	0.300	0.310	0.310	34,950
2022-03-10	0.290	0.305	0.290	0.290	0.290	80,400
2022-03-09	0.315	0.315	0.300	0.300	0.300	9,000
2022-03-08	0.305	0.315	0.300	0.300	0.300	137,638
2022-03-07	0.320	0.320	0.305	0.305	0.305	38,854
2022-03-04	0.320	0.320	0.320	0.320	0.320	0
2022-03-03	0.320	0.320	0.320	0.320	0.320	14,200
2022-03-02	0.310	0.315	0.310	0.315	0.315	164,051
2022-03-01	0.325	0.325	0.315	0.315	0.315	56,001
2022-02-28	0.315	0.315	0.310	0.310	0.310	169,000
2022-02-25	0.315	0.315	0.300	0.300	0.300	25,357
2022-02-24	0.300	0.300	0.300	0.300	0.300	76,404
2022-02-23	0.300	0.320	0.300	0.320	0.320	5,571
2022-02-22	0.300	0.315	0.290	0.315	0.315	233,805
2022-02-18	0.310	0.310	0.310	0.310	0.310	0
2022-02-17	0.315	0.320	0.310	0.310	0.310	5,503
2022-02-16	0.325	0.325	0.310	0.310	0.310	4,451
2022-02-15	0.310	0.325	0.310	0.325	0.325	4,420
2022-02-14	0.305	0.305	0.305	0.305	0.305	500
2022-02-11	0.295	0.310	0.290	0.310	0.310	563,300
2022-02-10	0.300	0.300	0.295	0.295	0.295	6,103
2022-02-09	0.300	0.300	0.300	0.300	0.300	3,360
2022-02-08	0.300	0.300	0.300	0.300	0.300	0
2022-02-07	0.300	0.300	0.300	0.300	0.300	2,055
2022-02-04	0.310	0.310	0.290	0.290	0.290	349,934
2022-02-03	0.310	0.310	0.300	0.310	0.310	55,346
2022-02-02	0.310	0.310	0.310	0.310	0.310	6,964
2022-02-01	0.310	0.330	0.310	0.315	0.315	30,850
2022-01-31	0.325	0.325	0.310	0.320	0.320	25,524
2022-01-28	0.310	0.320	0.310	0.320	0.320	4,500
2022-01-27	0.310	0.310	0.280	0.310	0.310	368,893
2022-01-26	0.315	0.315	0.310	0.310	0.310	6,500
2022-01-25	0.305	0.305	0.300	0.300	0.300	34,000
2022-01-24	0.315	0.315	0.305	0.305	0.305	166,550
2022-01-21	0.325	0.325	0.315	0.315	0.315	11,697
2022-01-20	0.320	0.330	0.320	0.330	0.330	13,000
2022-01-19	0.310	0.310	0.310	0.310	0.310	18,500
2022-01-18	0.320	0.320	0.320	0.320	0.320	4,000
2022-01-17	0.315	0.315	0.310	0.310	0.310	31,982
2022-01-14	0.310	0.310	0.310	0.310	0.310	0
2022-01-13	0.315	0.330	0.310	0.310	0.310	37,950
2022-01-12	0.310	0.310	0.310	0.310	0.310	43,500
2022-01-11	0.330	0.330	0.310	0.320	0.320	79,508

← NewerPage 20 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.