Pool Safe Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.025	0.025	0.025	0.025	0.250	0
2023-11-30	0.025	0.025	0.025	0.025	0.250	0
2023-11-29	0.020	0.025	0.020	0.025	0.250	28,500
2023-11-28	0.015	0.015	0.015	0.015	0.150	0
2023-11-27	0.015	0.015	0.015	0.015	0.150	0
2023-11-24	0.015	0.015	0.015	0.015	0.150	0
2023-11-23	0.015	0.015	0.015	0.015	0.150	3,610
2023-11-22	0.015	0.015	0.015	0.015	0.150	0
2023-11-21	0.015	0.015	0.015	0.015	0.150	0
2023-11-20	0.025	0.025	0.015	0.015	0.150	71,001
2023-11-17	0.030	0.030	0.030	0.030	0.300	0
2023-11-16	0.030	0.030	0.030	0.030	0.300	0
2023-11-15	0.030	0.030	0.030	0.030	0.300	0
2023-11-14	0.030	0.030	0.030	0.030	0.300	0
2023-11-13	0.030	0.030	0.030	0.030	0.300	0
2023-11-10	0.030	0.030	0.030	0.030	0.300	0
2023-11-09	0.030	0.030	0.030	0.030	0.300	0
2023-11-08	0.030	0.030	0.030	0.030	0.300	0
2023-11-07	0.030	0.030	0.030	0.030	0.300	0
2023-11-06	0.030	0.030	0.030	0.030	0.300	0
2023-11-03	0.030	0.030	0.030	0.030	0.300	0
2023-11-02	0.030	0.030	0.030	0.030	0.300	0
2023-11-01	0.030	0.030	0.030	0.030	0.300	500
2023-10-31	0.030	0.030	0.030	0.030	0.300	0
2023-10-30	0.030	0.030	0.030	0.030	0.300	0
2023-10-27	0.030	0.030	0.030	0.030	0.300	0
2023-10-26	0.030	0.030	0.030	0.030	0.300	0
2023-10-25	0.030	0.030	0.030	0.030	0.300	100
2023-10-24	0.035	0.035	0.035	0.035	0.350	0
2023-10-23	0.035	0.035	0.035	0.035	0.350	300
2023-10-20	0.035	0.035	0.035	0.035	0.350	0
2023-10-19	0.035	0.035	0.035	0.035	0.350	0
2023-10-18	0.035	0.035	0.035	0.035	0.350	0
2023-10-17	0.035	0.035	0.035	0.035	0.350	0
2023-10-16	0.035	0.035	0.035	0.035	0.350	0
2023-10-13	0.035	0.035	0.035	0.035	0.350	0
2023-10-12	0.035	0.035	0.035	0.035	0.350	0
2023-10-11	0.035	0.035	0.035	0.035	0.350	0
2023-10-10	0.035	0.035	0.035	0.035	0.350	1,000
2023-10-06	0.040	0.040	0.040	0.040	0.400	0
2023-10-05	0.040	0.040	0.040	0.040	0.400	1,500
2023-10-04	0.050	0.050	0.050	0.050	0.500	0
2023-10-03	0.050	0.050	0.050	0.050	0.500	0
2023-10-02	0.050	0.050	0.050	0.050	0.500	900
2023-09-29	0.040	0.040	0.040	0.040	0.400	0
2023-09-28	0.040	0.040	0.040	0.040	0.400	0
2023-09-27	0.040	0.040	0.040	0.040	0.400	0
2023-09-26	0.040	0.040	0.040	0.040	0.400	0
2023-09-25	0.040	0.040	0.040	0.040	0.400	0
2023-09-22	0.040	0.040	0.040	0.040	0.400	0
2023-09-21	0.040	0.040	0.040	0.040	0.400	0
2023-09-20	0.040	0.040	0.040	0.040	0.400	0
2023-09-19	0.040	0.040	0.040	0.040	0.400	0
2023-09-18	0.040	0.040	0.040	0.040	0.400	0
2023-09-15	0.040	0.040	0.040	0.040	0.400	0
2023-09-14	0.040	0.040	0.040	0.040	0.400	0
2023-09-13	0.040	0.040	0.040	0.040	0.400	0
2023-09-12	0.040	0.040	0.040	0.040	0.400	0
2023-09-11	0.040	0.040	0.040	0.040	0.400	0
2023-09-08	0.040	0.040	0.040	0.040	0.400	0

← NewerPage 13 of 21 · 1,251 trading daysOlder →

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.