Canada Markets open in 1 hr 25 mins

Element Nutritional Sciences Inc. (ELMT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.3300-0.0300 (-8.33%)
At close: 03:52PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2021------
Dec. 03, 20210.37500.38000.32000.33000.3300469,500
Dec. 02, 20210.40500.40500.35500.36000.3600141,376
Dec. 01, 20210.45000.48000.37500.37500.3750414,089
Nov. 30, 20210.44000.44000.41500.44000.4400149,839
Nov. 29, 20210.42500.47000.41500.44000.4400532,468
Nov. 26, 20210.44500.45000.34500.45000.45001,236,256
Nov. 25, 20210.44500.47000.41000.41000.4100439,600
Nov. 24, 20210.47000.47000.44500.44500.4450141,500
Nov. 23, 20210.46000.47000.45000.45500.455070,320
Nov. 22, 20210.50000.50000.46000.46000.460088,010
Nov. 19, 20210.47000.50000.46000.50000.5000122,000
Nov. 18, 20210.50000.50000.47000.47000.4700173,275
Nov. 17, 20210.51000.53000.48500.48500.4850187,700
Nov. 16, 20210.50000.55000.49000.51000.5100245,800
Nov. 15, 20210.45500.56000.45500.48500.4850203,360
Nov. 12, 20210.45000.45000.42000.44000.4400122,440
Nov. 11, 20210.45000.45000.44000.44000.440013,900
Nov. 10, 20210.49000.49000.44000.44000.440059,530
Nov. 09, 20210.49000.49000.48000.48000.480013,100
Nov. 08, 20210.46000.49000.46000.48000.4800125,405
Nov. 05, 20210.45000.48000.44000.46000.460051,000
Nov. 04, 20210.47000.47000.42000.42000.420097,711
Nov. 03, 20210.49000.49000.45000.46000.460082,200
Nov. 02, 20210.50000.50000.46000.47000.470074,810
Nov. 01, 20210.51000.52000.48000.48000.480022,010
Oct. 29, 20210.53000.53000.47000.48000.4800220,956
Oct. 28, 20210.50000.56000.48000.52000.520039,500
Oct. 27, 20210.54000.54000.50000.50000.500047,853
Oct. 26, 20210.50000.50000.48000.50000.50009,675
Oct. 25, 20210.50000.50000.47000.47000.470049,229
Oct. 22, 20210.50000.50000.49000.49000.490062,000
Oct. 21, 20210.48500.52000.48000.49000.4900190,258
Oct. 20, 20210.49000.49000.48000.49000.490088,700
Oct. 19, 20210.53000.53000.49000.49000.4900109,472
Oct. 18, 20210.50000.54000.50000.54000.54005,475
Oct. 15, 20210.56000.56000.50000.50000.500041,280
Oct. 14, 20210.56000.56000.56000.56000.56001,100
Oct. 13, 20210.54000.54000.52000.54000.540025,900
Oct. 12, 20210.59000.59000.54000.54000.540047,660
Oct. 08, 20210.59000.59000.57000.57000.570019,107
Oct. 07, 20210.63000.63000.58000.58000.580033,286
Oct. 06, 20210.55000.58000.54000.58000.580038,475
Oct. 05, 20210.53000.55000.52000.55000.550042,310
Oct. 04, 20210.57000.57000.49000.49000.4900194,111
Oct. 01, 20210.67000.68000.55000.55000.5500441,429
Sep. 30, 20210.70000.70000.67000.68000.680013,300
Sep. 29, 20210.72000.72000.67000.69000.6900137,833
Sep. 28, 20210.72000.72000.72000.72000.72002,000
Sep. 27, 20210.72000.72000.70000.70000.700029,900
Sep. 24, 20210.70000.75000.68000.72000.7200138,700
Sep. 23, 20210.70000.70000.69000.69000.690066,418
Sep. 22, 20210.69000.70000.69000.70000.700086,215
Sep. 21, 20210.71000.71000.69000.69000.690084,095
Sep. 20, 20210.69000.74000.68000.71000.7100231,100
Sep. 17, 20210.79000.79000.69000.69000.6900290,478
Sep. 16, 20210.80000.80000.76000.76000.760019,760
Sep. 15, 20210.81000.81000.77000.78000.780051,800
Sep. 14, 20210.75000.85000.75000.81000.8100152,910
Sep. 13, 20210.73000.74000.72000.73000.730037,015
Sep. 10, 20210.71000.74000.71000.74000.7400125,340
Sep. 09, 20210.64000.70000.64000.70000.7000208,656
Sep. 08, 20210.66000.66000.64000.65000.650011,000
Sep. 07, 20210.66000.67000.66000.66000.660019,406
Sep. 03, 20210.65000.67000.65000.65000.650045,800
Sep. 02, 20210.68000.68000.65000.65000.6500146,235
Sep. 01, 20210.68000.68000.66000.66000.660029,600
Aug. 31, 20210.65000.70000.65000.68000.6800122,700
Aug. 30, 20210.66000.66000.65000.65000.650052,820
Aug. 27, 20210.67000.67000.65000.65000.650048,883
Aug. 26, 20210.68000.68000.67000.67000.67006,348
Aug. 25, 20210.69000.70000.67000.68000.680039,320
Aug. 24, 20210.66000.68000.66000.68000.680053,182
Aug. 23, 20210.72000.73000.65000.65000.6500313,533
Aug. 20, 20210.72000.72000.70000.72000.7200112,370
Aug. 19, 20210.68000.75000.68000.70000.7000343,665
Aug. 18, 20210.65000.68000.65000.66000.660077,150
Aug. 17, 20210.65000.66000.64000.65000.650024,800
Aug. 16, 20210.65000.67000.64000.65000.650051,918
Aug. 13, 20210.63000.66000.63000.65000.650063,401
Aug. 12, 20210.69000.69000.61000.63000.6300441,943
Aug. 11, 20210.69000.69000.67000.68000.680051,450
Aug. 10, 20210.67000.70000.67000.67000.670060,362
Aug. 09, 20210.66000.71000.64000.68000.6800139,184
Aug. 06, 20210.67000.68000.66000.68000.680029,512
Aug. 05, 20210.69000.69000.67000.67000.67007,125
Aug. 04, 20210.70000.71000.69000.69000.690077,326
Aug. 03, 20210.68000.70000.68000.69000.690059,448
Jul. 30, 20210.68000.69000.66000.67000.670043,505
Jul. 29, 20210.70000.70000.67000.68000.680054,486
Jul. 28, 20210.70000.70000.69000.70000.70005,956
Jul. 27, 20210.66000.74000.65000.70000.7000137,459
Jul. 26, 20210.70000.70000.65000.66000.660048,089
Jul. 23, 20210.71000.71000.69000.69000.690038,950
Jul. 22, 20210.68000.71000.67000.70000.7000221,763
Jul. 21, 20210.66000.73000.65000.69000.690095,912
Jul. 20, 20210.70000.72000.65000.67000.6700165,966
Jul. 19, 20210.73000.74000.68000.68000.6800107,500
Jul. 16, 20210.73000.74000.70000.74000.740080,800
Jul. 15, 20210.76000.77000.69000.74000.7400319,650
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...