Zero Candida Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 0.470 | 0.470 | 0.470 | 0.470 | 0.470 | 500 |
| 2025-02-10 | 0.450 | 0.500 | 0.450 | 0.500 | 0.500 | 3,000 |
| 2025-02-07 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2025-02-06 | 0.400 | 0.500 | 0.400 | 0.500 | 0.500 | 4,500 |
| 2025-02-05 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2025-02-04 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 2,500 |
| 2025-02-03 | 0.400 | 0.400 | 0.360 | 0.400 | 0.400 | 4,600 |
| 2025-01-31 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 5,500 |
| 2025-01-30 | 0.400 | 0.450 | 0.400 | 0.400 | 0.400 | 50,500 |
| 2025-01-29 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-01-28 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 500 |
| 2025-01-27 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 500 |
| 2025-01-24 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-01-23 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-01-22 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 3,500 |
| 2025-01-21 | 0.540 | 0.540 | 0.540 | 0.540 | 0.540 | 0 |
| 2025-01-20 | 0.500 | 0.560 | 0.500 | 0.540 | 0.540 | 23,000 |
| 2025-01-17 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 500 |
| 2025-01-16 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 0 |
| 2025-01-15 | 0.560 | 0.560 | 0.560 | 0.560 | 0.560 | 500 |
| 2025-01-14 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-01-13 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2025-01-10 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 500 |
| 2025-01-09 | 0.580 | 0.580 | 0.580 | 0.580 | 0.580 | 500 |
| 2025-01-08 | 0.570 | 0.570 | 0.560 | 0.560 | 0.560 | 1,000 |
| 2025-01-07 | 0.570 | 0.570 | 0.570 | 0.570 | 0.570 | 500 |
| 2025-01-06 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2025-01-03 | 0.530 | 0.530 | 0.520 | 0.520 | 0.520 | 1,500 |
| 2025-01-02 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-12-31 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 500 |
| 2024-12-30 | 0.530 | 0.530 | 0.520 | 0.530 | 0.530 | 3,500 |
| 2024-12-27 | 0.500 | 0.580 | 0.500 | 0.550 | 0.550 | 51,600 |
| 2024-12-24 | 0.620 | 0.740 | 0.620 | 0.740 | 0.740 | 8,000 |
| 2024-12-23 | 0.600 | 0.730 | 0.510 | 0.730 | 0.730 | 20,800 |
| 2024-12-20 | 0.800 | 0.850 | 0.800 | 0.850 | 0.850 | 1,000 |
| 2024-12-19 | 0.850 | 0.850 | 0.700 | 0.800 | 0.800 | 3,500 |
| 2024-12-18 | 0.600 | 0.800 | 0.600 | 0.800 | 0.800 | 15,800 |
| 2024-12-17 | 0.620 | 0.800 | 0.620 | 0.700 | 0.700 | 10,900 |
| 2024-12-16 | 1.000 | 1.000 | 0.750 | 0.900 | 0.900 | 22,500 |
| 2024-12-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2024-12-12 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 2,100 |
| 2024-12-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-10 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 1,800 |
| 2024-12-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 600 |
| 2024-12-06 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-12-05 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-12-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-12-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-12-02 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 200 |
| 2024-11-29 | 2.060 | 2.060 | 2.000 | 2.030 | 2.030 | 500 |
| 2024-11-28 | 2.050 | 2.080 | 2.050 | 2.050 | 2.050 | 8,400 |
| 2024-11-27 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,000 |
| 2024-11-26 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 200 |
| 2024-11-25 | 2.100 | 2.130 | 2.100 | 2.130 | 2.130 | 6,400 |
← NewerPage 8 of 8 · 474 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.