Theralase Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.250	0.260	0.250	0.260	0.260	7,120
2022-09-09	0.245	0.250	0.245	0.245	0.245	100,445
2022-09-08	0.245	0.265	0.230	0.245	0.245	319,958
2022-09-07	0.255	0.255	0.245	0.250	0.250	233,690
2022-09-06	0.275	0.275	0.250	0.260	0.260	189,200
2022-09-02	0.270	0.285	0.270	0.270	0.270	185,910
2022-09-01	0.290	0.290	0.270	0.280	0.280	29,107
2022-08-31	0.295	0.295	0.270	0.280	0.280	170,400
2022-08-30	0.320	0.320	0.290	0.300	0.300	363,812
2022-08-29	0.310	0.315	0.280	0.315	0.315	413,400
2022-08-26	0.330	0.330	0.285	0.320	0.320	464,680
2022-08-25	0.315	0.315	0.290	0.290	0.290	339,821
2022-08-24	0.360	0.360	0.320	0.320	0.320	496,500
2022-08-23	0.365	0.370	0.360	0.360	0.360	65,900
2022-08-22	0.365	0.370	0.360	0.370	0.370	106,129
2022-08-19	0.350	0.360	0.350	0.360	0.360	10,000
2022-08-18	0.365	0.365	0.345	0.350	0.350	32,065
2022-08-17	0.330	0.375	0.330	0.370	0.370	157,601
2022-08-16	0.320	0.325	0.320	0.320	0.320	54,030
2022-08-15	0.325	0.325	0.315	0.315	0.315	15,398
2022-08-12	0.320	0.320	0.315	0.320	0.320	44,700
2022-08-11	0.320	0.320	0.315	0.315	0.315	8,000
2022-08-10	0.330	0.330	0.310	0.310	0.310	127,470
2022-08-09	0.330	0.330	0.320	0.320	0.320	101,130
2022-08-08	0.350	0.350	0.320	0.320	0.320	115,954
2022-08-05	0.350	0.355	0.350	0.350	0.350	41,052
2022-08-04	0.355	0.370	0.350	0.350	0.350	21,226
2022-08-03	0.345	0.360	0.345	0.360	0.360	40,331
2022-08-02	0.330	0.360	0.330	0.350	0.350	193,002
2022-07-29	0.330	0.350	0.330	0.330	0.330	114,353
2022-07-28	0.300	0.330	0.300	0.330	0.330	58,315
2022-07-27	0.280	0.285	0.280	0.280	0.280	27,537
2022-07-26	0.280	0.280	0.275	0.275	0.275	9,000
2022-07-25	0.275	0.275	0.275	0.275	0.275	13,140
2022-07-22	0.270	0.275	0.270	0.275	0.275	20,080
2022-07-21	0.280	0.280	0.275	0.275	0.275	29,200
2022-07-20	0.290	0.290	0.270	0.275	0.275	107,606
2022-07-19	0.285	0.285	0.285	0.285	0.285	10,000
2022-07-18	0.285	0.290	0.280	0.290	0.290	13,000
2022-07-15	0.295	0.295	0.275	0.275	0.275	28,700
2022-07-14	0.275	0.275	0.275	0.275	0.275	27,500
2022-07-13	0.295	0.295	0.280	0.280	0.280	78,445
2022-07-12	0.290	0.295	0.280	0.280	0.280	121,241
2022-07-11	0.310	0.310	0.290	0.290	0.290	35,807
2022-07-08	0.300	0.310	0.300	0.305	0.305	11,000
2022-07-07	0.280	0.295	0.280	0.290	0.290	6,725
2022-07-06	0.300	0.300	0.270	0.280	0.280	156,080
2022-07-05	0.300	0.300	0.295	0.295	0.295	14,700
2022-07-04	0.300	0.315	0.300	0.300	0.300	15,180
2022-06-30	0.300	0.300	0.295	0.300	0.300	35,933
2022-06-29	0.305	0.305	0.290	0.290	0.290	144,007
2022-06-28	0.355	0.355	0.300	0.300	0.300	222,290
2022-06-27	0.355	0.355	0.345	0.345	0.345	11,700
2022-06-24	0.305	0.345	0.305	0.345	0.345	116,800
2022-06-23	0.310	0.310	0.310	0.310	0.310	19,400
2022-06-22	0.310	0.310	0.310	0.310	0.310	2,150
2022-06-21	0.325	0.330	0.310	0.320	0.320	22,190
2022-06-20	0.285	0.295	0.285	0.295	0.295	20,000
2022-06-17	0.300	0.305	0.300	0.300	0.300	11,990
2022-06-15	0.315	0.315	0.315	0.315	0.315	2,300

← NewerPage 18 of 21 · 1,248 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.