Kadestone Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-11-14 | 1.020 | 1.050 | 1.000 | 1.050 | 1.050 | 12,400 |
| 2024-11-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-08 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 8,300 |
| 2024-11-07 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-11-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 5,000 |
| 2024-11-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-10-31 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-10-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-10-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-10-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 300 |
| 2024-10-25 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-24 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-23 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2024-10-21 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,600 |
| 2024-10-18 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-10-17 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-10-16 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 4,250 |
| 2024-10-15 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 18,980 |
| 2024-10-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-10-10 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,160 |
| 2024-10-09 | 1.030 | 1.030 | 1.020 | 1.020 | 1.020 | 6,941 |
| 2024-10-08 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 1,900 |
| 2024-10-07 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-10-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-10-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-10-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-10-01 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 200 |
| 2024-09-30 | 0.990 | 1.030 | 0.980 | 1.030 | 1.030 | 5,500 |
| 2024-09-27 | 0.900 | 0.900 | 0.870 | 0.870 | 0.870 | 2,500 |
| 2024-09-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-24 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-23 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 3,783 |
| 2024-09-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-09-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 380 |
| 2024-09-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-09-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,980 |
| 2024-09-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2024-09-11 | 0.970 | 1.040 | 0.970 | 1.040 | 1.040 | 2,500 |
| 2024-09-10 | 0.750 | 0.780 | 0.750 | 0.780 | 0.780 | 4,400 |
| 2024-09-09 | 0.680 | 0.680 | 0.670 | 0.670 | 0.670 | 15,000 |
| 2024-09-06 | 0.670 | 0.670 | 0.670 | 0.670 | 0.670 | 500 |
| 2024-09-05 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 0 |
| 2024-09-04 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 0 |
| 2024-09-03 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 3,000 |
| 2024-08-30 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 2,500 |
| 2024-08-29 | 0.700 | 0.700 | 0.690 | 0.690 | 0.690 | 13,000 |
| 2024-08-28 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-08-27 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 5,000 |
| 2024-08-26 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 0 |
| 2024-08-23 | 0.680 | 0.680 | 0.680 | 0.680 | 0.680 | 500 |
| 2024-08-22 | 0.760 | 0.760 | 0.700 | 0.700 | 0.700 | 24,000 |
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.