CanadaBis Capital Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 35,000 |
| 2022-06-23 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-06-22 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 0 |
| 2022-06-21 | 0.035 | 0.035 | 0.030 | 0.030 | 0.030 | 113,000 |
| 2022-06-20 | 0.030 | 0.030 | 0.030 | 0.030 | 0.030 | 5,000 |
| 2022-06-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-06-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-06-15 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-06-14 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 15,000 |
| 2022-06-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,000 |
| 2022-06-09 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 2,000 |
| 2022-06-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-06-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,877 |
| 2022-06-03 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 144,400 |
| 2022-06-02 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 23,000 |
| 2022-06-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-05-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-05-30 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 3,001 |
| 2022-05-27 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 33,500 |
| 2022-05-26 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,000 |
| 2022-05-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-05-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-05-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2022-05-19 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-18 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-17 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 0 |
| 2022-05-16 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 5,900 |
| 2022-05-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-05-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-05-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-05-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,500 |
| 2022-05-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-05-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 22,000 |
| 2022-05-05 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-05-04 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-05-03 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-05-02 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-04-29 | 0.040 | 0.045 | 0.035 | 0.045 | 0.045 | 33,001 |
| 2022-04-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2022-04-25 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 1,000 |
| 2022-04-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2022-04-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 55,019 |
| 2022-04-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2022-04-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 1,500 |
| 2022-04-14 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-04-13 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 5,000 |
| 2022-04-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 7,000 |
| 2022-04-11 | 0.045 | 0.045 | 0.040 | 0.040 | 0.040 | 95,020 |
| 2022-04-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 74,719 |
| 2022-04-07 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2022-04-06 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 20,099 |
| 2022-04-05 | 0.050 | 0.050 | 0.045 | 0.045 | 0.045 | 36,000 |
| 2022-04-04 | 0.045 | 0.050 | 0.045 | 0.050 | 0.050 | 38,111 |
| 2022-04-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 28,216 |
| 2022-03-31 | 0.050 | 0.050 | 0.050 | 0.050 | 0.050 | 1,180 |
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.