Canada Markets closed

Element Nutritional Sciences Inc. (ELMT.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.2900+0.0400 (+16.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20220.28000.30000.24000.24000.2400334,951
May 20, 20220.24500.29000.24000.29000.2900435,110
May 19, 20220.25000.26000.24000.25000.2500128,395
May 18, 20220.26500.27500.25000.25500.2550798,770
May 17, 20220.26500.27000.25000.26000.2600885,311
May 16, 20220.25500.26500.24000.25000.2500461,496
May 13, 20220.23000.25000.20000.25000.2500470,800
May 12, 20220.20000.22500.16000.22500.22501,442,264
May 11, 20220.22000.22000.18000.19000.1900324,366
May 10, 20220.22000.22000.20000.22000.220097,701
May 09, 20220.24000.24500.20000.21000.2100102,870
May 06, 20220.25500.25500.22500.24000.2400567,772
May 05, 20220.28000.28000.25500.26500.265060,660
May 04, 20220.30500.30500.27500.27500.2750180,871
May 03, 20220.30500.31000.30000.31000.3100226,241
May 02, 20220.30500.31000.30000.30500.3050205,420
Apr 29, 20220.32000.33000.30000.30000.300044,731
Apr 28, 20220.32000.33000.30000.33000.3300414,025
Apr 27, 20220.32000.32000.31000.32000.320087,936
Apr 26, 20220.31000.32000.29500.32000.3200310,293
Apr 25, 20220.32000.32000.30500.31000.3100108,864
Apr 22, 20220.32500.32500.32000.32000.320012,364
Apr 21, 20220.32500.32500.31500.31500.3150122,001
Apr 20, 20220.33000.33500.31000.32500.3250132,911
Apr 19, 20220.33000.33000.32500.33000.330021,000
Apr 18, 20220.32500.33000.32000.33000.330023,252
Apr 14, 20220.32000.32500.31500.32500.3250153,754
Apr 13, 20220.31500.31500.30500.31000.310047,925
Apr 12, 20220.32500.32500.31000.31500.315034,110
Apr 11, 20220.32500.32500.31000.31000.310042,425
Apr 08, 20220.32500.32500.31000.32500.325095,627
Apr 07, 20220.33000.33000.30000.32000.3200116,650
Apr 06, 20220.33000.33500.32000.33000.3300112,883
Apr 05, 20220.33000.33500.32000.32000.3200151,824
Apr 04, 20220.34000.34000.31000.33000.3300278,405
Apr 01, 20220.34000.34000.32500.34000.340023,391
Mar 31, 20220.32000.34000.31500.33000.3300161,026
Mar 30, 20220.32000.32000.31000.32000.320065,604
Mar 29, 20220.31000.32000.30000.31000.310079,403
Mar 28, 20220.31500.32000.30000.32000.320072,595
Mar 25, 20220.31500.32000.30000.32000.320072,668
Mar 24, 20220.32500.32500.31500.31500.315073,505
Mar 23, 20220.30000.36000.30000.32500.3250476,589
Mar 22, 20220.33500.33500.29500.30500.3050251,638
Mar 21, 20220.32000.32000.29000.30000.3000347,675
Mar 18, 20220.33500.33500.33500.33500.3350-
Mar 17, 20220.30000.33500.30000.33500.3350452,128
Mar 16, 20220.30500.31000.28500.28500.2850139,890
Mar 15, 20220.34500.34500.29500.30000.3000140,100
Mar 14, 20220.34000.34000.30000.31000.3100144,792
Mar 11, 20220.30000.33000.29000.33000.3300194,201
Mar 10, 20220.31500.31500.29000.30000.300061,635
Mar 09, 20220.32500.32500.29000.31000.3100101,363
Mar 08, 20220.32500.32500.29000.32500.3250108,118
Mar 07, 20220.32500.35000.31500.31500.315090,825
Mar 04, 20220.34000.34000.31000.31500.315030,325
Mar 03, 20220.34000.34000.30000.33500.3350120,309
Mar 02, 20220.34000.35000.33000.33000.3300203,783
Mar 01, 20220.32000.32500.29500.29500.2950169,003
Feb 28, 20220.36000.36000.32500.32500.3250216,566
Feb 25, 20220.36000.37500.35500.37500.375092,269
Feb 24, 20220.35500.36000.32000.34500.3450243,172
Feb 23, 20220.33000.41000.33000.36000.36001,286,507
Feb 22, 20220.31000.34500.30000.32500.3250826,967
Feb 18, 20220.31000.33000.31000.31000.310066,500
Feb 17, 20220.32500.32500.30500.31000.3100113,600
Feb 16, 20220.31000.33500.31000.32000.3200223,324
Feb 15, 20220.32000.34000.31500.31500.315089,169
Feb 14, 20220.32000.32000.32000.32000.32001,503
Feb 11, 20220.32000.32000.30500.30500.305046,300
Feb 10, 20220.33000.33000.32500.33000.330018,000
Feb 09, 20220.34000.34000.33000.33000.330015,195
Feb 08, 20220.33000.35000.33000.33000.330064,200
Feb 07, 20220.32000.33500.30500.31000.3100132,395
Feb 04, 20220.31000.32000.29500.31000.3100153,650
Feb 03, 20220.33000.33000.28000.28000.2800247,832
Feb 02, 20220.33000.33000.30500.30500.305070,026
Feb 01, 20220.34000.34500.32000.32000.320037,544
Jan 31, 20220.35000.35000.33500.33500.3350135,401
Jan 28, 20220.34000.34500.32500.34500.345091,866
Jan 27, 20220.37000.37000.33500.33500.3350223,945
Jan 26, 20220.39000.40000.37500.38000.380099,044
Jan 25, 20220.42000.42000.36500.37500.3750162,074
Jan 24, 20220.40000.40500.37500.39000.3900298,123
Jan 21, 20220.44500.44500.39000.39000.3900375,825
Jan 20, 20220.44000.45000.43000.44000.440096,100
Jan 19, 20220.43000.44000.41500.43000.4300236,315
Jan 18, 20220.42000.42000.40000.41000.4100306,038
Jan 17, 20220.38000.41000.38000.41000.4100171,654
Jan 14, 20220.39000.39000.38000.38000.380065,500
Jan 13, 20220.40000.40000.39000.39000.390041,200
Jan 12, 20220.41000.41000.39000.39000.390084,850
Jan 11, 20220.38500.39500.38500.39000.3900265,300
Jan 10, 20220.41000.41000.39000.39000.3900265,551
Jan 07, 20220.42000.42000.40500.41000.4100106,811
Jan 06, 20220.41500.42000.40500.42000.4200131,985
Jan 05, 20220.42500.43000.40000.41000.4100251,890
Jan 04, 20220.44000.44000.42000.42000.4200113,855
Dec 31, 20210.41500.52000.41500.43500.4350248,445
Dec 30, 20210.36500.42000.35500.41500.415065,536
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...