Kadestone Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2023-03-15 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-03-14 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-03-13 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 3,699 |
| 2023-03-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-03-09 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-03-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-03-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 |
| 2023-03-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 400 |
| 2023-03-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,500 |
| 2023-03-02 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-03-01 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 18,400 |
| 2023-02-28 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1,000 |
| 2023-02-27 | 1.250 | 1.350 | 1.250 | 1.350 | 1.350 | 3,500 |
| 2023-02-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-02-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-02-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 |
| 2023-02-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-02-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-02-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-02-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-02-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 2,300 |
| 2023-02-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2023-02-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,700 |
| 2023-02-09 | 1.350 | 1.440 | 1.350 | 1.400 | 1.400 | 6,410 |
| 2023-02-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-02-07 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,100 |
| 2023-02-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-02-03 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 2,100 |
| 2023-02-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-02-01 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-31 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-30 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-25 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-24 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-20 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-17 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-01-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 500 |
| 2023-01-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2023-01-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2023-01-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 700 |
| 2023-01-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-01-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2023-01-03 | 1.300 | 1.400 | 1.300 | 1.400 | 1.400 | 300 |
| 2022-12-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-12-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-12-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-12-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-12-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-12-21 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2022-12-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2022-12-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
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.