Kadestone Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-02-11 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2025-02-10 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,500 |
| 2025-02-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-02-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,500 |
| 2025-02-05 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-02-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-02-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 101 |
| 2025-01-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2025-01-30 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2025-01-29 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2025-01-28 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2025-01-27 | 0.710 | 0.710 | 0.710 | 0.710 | 0.710 | 0 |
| 2025-01-24 | 0.770 | 0.780 | 0.710 | 0.710 | 0.710 | 8,000 |
| 2025-01-23 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 2,000 |
| 2025-01-22 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 0 |
| 2025-01-21 | 0.700 | 0.730 | 0.700 | 0.730 | 0.730 | 7,000 |
| 2025-01-20 | 1.100 | 1.100 | 0.790 | 0.790 | 0.790 | 3,909 |
| 2025-01-17 | 1.020 | 1.050 | 1.020 | 1.050 | 1.050 | 2,200 |
| 2025-01-16 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-15 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2025-01-14 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 4,000 |
| 2025-01-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-19 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-16 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-13 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-12 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-10 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-05 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-04 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-03 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-12-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-29 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-28 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-11-27 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,100 |
| 2024-11-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-25 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 2,600 |
| 2024-11-22 | 1.020 | 1.020 | 0.980 | 0.980 | 0.980 | 19,426 |
| 2024-11-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-11-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-11-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-11-18 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,000 |
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.