Great Atlantic Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	0.240	0.240	0.235	0.240	0.240	72,783
2022-01-19	0.240	0.240	0.240	0.240	0.240	20,557
2022-01-18	0.245	0.245	0.245	0.245	0.245	17,042
2022-01-17	0.245	0.245	0.240	0.245	0.245	7,372
2022-01-14	0.245	0.245	0.245	0.245	0.245	55,061
2022-01-13	0.255	0.255	0.250	0.255	0.255	18,020
2022-01-12	0.255	0.255	0.255	0.255	0.255	500
2022-01-11	0.260	0.260	0.250	0.250	0.250	11,230
2022-01-07	0.260	0.260	0.260	0.260	0.260	5,120
2022-01-06	0.260	0.260	0.260	0.260	0.260	548
2022-01-05	0.255	0.255	0.255	0.255	0.255	1,910
2022-01-04	0.250	0.250	0.250	0.250	0.250	117,023
2021-12-31	0.250	0.250	0.250	0.250	0.250	95,001
2021-12-30	0.250	0.255	0.250	0.250	0.250	281,732
2021-12-29	0.265	0.265	0.245	0.245	0.245	36,047
2021-12-24	0.250	0.250	0.240	0.245	0.245	198,560
2021-12-23	0.250	0.250	0.250	0.250	0.250	40,251
2021-12-22	0.255	0.255	0.250	0.250	0.250	50,000
2021-12-21	0.255	0.255	0.255	0.255	0.255	8,000
2021-12-20	0.260	0.260	0.255	0.255	0.255	21,563
2021-12-17	0.260	0.260	0.260	0.260	0.260	15,007
2021-12-16	0.260	0.260	0.260	0.260	0.260	15,500
2021-12-15	0.260	0.260	0.260	0.260	0.260	10,500
2021-12-13	0.270	0.270	0.270	0.270	0.270	8,034
2021-12-10	0.245	0.270	0.240	0.260	0.260	143,739
2021-12-09	0.270	0.270	0.245	0.250	0.250	33,030
2021-12-08	0.265	0.265	0.265	0.265	0.265	8,620
2021-12-07	0.260	0.265	0.240	0.265	0.265	76,733
2021-12-06	0.255	0.255	0.255	0.255	0.255	850
2021-12-03	0.255	0.260	0.255	0.255	0.255	169,000
2021-12-02	0.280	0.280	0.260	0.260	0.260	11,487
2021-12-01	0.285	0.285	0.280	0.280	0.280	20,222
2021-11-30	0.300	0.300	0.290	0.290	0.290	20,705
2021-11-29	0.305	0.310	0.305	0.310	0.310	2,842
2021-11-26	0.300	0.320	0.295	0.320	0.320	38,585
2021-11-25	0.310	0.310	0.310	0.310	0.310	6,000
2021-11-24	0.330	0.330	0.315	0.315	0.315	13,661
2021-11-23	0.325	0.325	0.325	0.325	0.325	3,015
2021-11-19	0.355	0.355	0.350	0.350	0.350	11,100
2021-11-18	0.360	0.370	0.330	0.350	0.350	86,500
2021-11-17	0.325	0.365	0.310	0.350	0.350	123,180
2021-11-16	0.330	0.330	0.330	0.330	0.330	1,000
2021-11-15	0.330	0.345	0.315	0.330	0.330	110,899
2021-11-12	0.340	0.345	0.340	0.345	0.345	38,520
2021-11-11	0.385	0.385	0.345	0.345	0.345	61,525
2021-11-10	0.350	0.380	0.350	0.350	0.350	227,047
2021-11-09	0.335	0.350	0.335	0.350	0.350	41,194
2021-11-08	0.345	0.345	0.315	0.320	0.320	5,031
2021-11-05	0.330	0.330	0.320	0.320	0.320	18,102
2021-11-04	0.330	0.330	0.330	0.330	0.330	11,309
2021-11-03	0.330	0.330	0.330	0.330	0.330	4,500
2021-11-02	0.330	0.330	0.325	0.330	0.330	3,413
2021-10-29	0.325	0.325	0.325	0.325	0.325	13,166
2021-10-27	0.330	0.330	0.330	0.330	0.330	40,000
2021-10-26	0.340	0.340	0.320	0.320	0.320	58,700
2021-10-25	0.340	0.340	0.340	0.340	0.340	3,181

← NewerPage 17 of 17 · 1,016 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.