Sharc International Systems Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.330	0.330	0.320	0.320	0.320	26,116
2022-01-07	0.335	0.335	0.330	0.330	0.330	22,250
2022-01-06	0.325	0.338	0.325	0.338	0.338	16,500
2022-01-05	0.365	0.365	0.320	0.320	0.320	66,167
2022-01-04	0.330	0.375	0.310	0.375	0.375	1,136,205
2021-12-31	0.330	0.330	0.330	0.330	0.330	1,896
2021-12-30	0.315	0.335	0.315	0.320	0.320	39,722
2021-12-29	0.345	0.345	0.315	0.315	0.315	12,839
2021-12-24	0.330	0.330	0.330	0.330	0.330	5,500
2021-12-23	0.340	0.340	0.340	0.340	0.340	3,147
2021-12-22	0.340	0.345	0.315	0.345	0.345	27,329
2021-12-21	0.310	0.335	0.310	0.335	0.335	4,018,315
2021-12-20	0.310	0.315	0.310	0.310	0.310	82,500
2021-12-17	0.320	0.320	0.310	0.310	0.310	40,100
2021-12-16	0.340	0.340	0.320	0.320	0.320	34,300
2021-12-15	0.325	0.345	0.320	0.335	0.335	45,920
2021-12-14	0.315	0.320	0.315	0.320	0.320	30,000
2021-12-13	0.350	0.350	0.325	0.330	0.330	83,325
2021-12-10	0.335	0.335	0.320	0.320	0.320	1,500
2021-12-09	0.340	0.340	0.335	0.335	0.335	9,440
2021-12-08	0.300	0.330	0.280	0.330	0.330	153,525
2021-12-07	0.300	0.300	0.300	0.300	0.300	156,116
2021-12-06	0.320	0.320	0.295	0.300	0.300	348,629
2021-12-03	0.330	0.335	0.300	0.335	0.335	309,520
2021-12-02	0.320	0.325	0.320	0.325	0.325	35,542
2021-12-01	0.350	0.350	0.320	0.320	0.320	36,400
2021-11-30	0.340	0.340	0.340	0.340	0.340	78,900
2021-11-29	0.340	0.350	0.340	0.350	0.350	8,974
2021-11-26	0.340	0.340	0.340	0.340	0.340	42,065
2021-11-25	0.355	0.355	0.355	0.355	0.355	19,000
2021-11-24	0.340	0.355	0.340	0.355	0.355	52,428
2021-11-23	0.340	0.340	0.340	0.340	0.340	41,655
2021-11-22	0.350	0.350	0.340	0.340	0.340	59,827
2021-11-19	0.350	0.350	0.345	0.350	0.350	43,000
2021-11-18	0.355	0.355	0.340	0.345	0.345	38,158
2021-11-17	0.360	0.360	0.330	0.355	0.355	22,550
2021-11-16	0.350	0.365	0.350	0.365	0.365	32,130
2021-11-15	0.365	0.370	0.330	0.350	0.350	162,698
2021-11-12	0.365	0.365	0.355	0.360	0.360	22,730
2021-11-11	0.345	0.350	0.345	0.350	0.350	8,275
2021-11-10	0.360	0.360	0.360	0.360	0.360	93,666
2021-11-09	0.355	0.370	0.350	0.355	0.355	66,825
2021-11-08	0.360	0.365	0.360	0.360	0.360	116,375
2021-11-05	0.370	0.370	0.370	0.370	0.370	4,467
2021-11-04	0.365	0.365	0.345	0.355	0.355	50,500
2021-11-03	0.375	0.375	0.350	0.360	0.360	91,585
2021-11-02	0.360	0.365	0.350	0.365	0.365	25,645
2021-11-01	0.365	0.375	0.355	0.355	0.355	104,050
2021-10-29	0.370	0.385	0.350	0.365	0.365	104,305
2021-10-28	0.375	0.375	0.370	0.370	0.370	190,250
2021-10-27	0.390	0.390	0.370	0.370	0.370	132,500
2021-10-26	0.410	0.410	0.390	0.390	0.390	201,450
2021-10-25	0.400	0.400	0.390	0.390	0.390	84,616
2021-10-22	0.405	0.405	0.390	0.390	0.390	21,000
2021-10-21	0.380	0.380	0.380	0.380	0.380	11,400
2021-10-20	0.390	0.390	0.380	0.380	0.380	71,303
2021-10-19	0.400	0.400	0.370	0.370	0.370	219,184
2021-10-18	0.390	0.410	0.390	0.410	0.410	2,269

← NewerPage 21 of 21 · 1,258 trading days

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.