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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec. 06, 2021	-	-	-	-	-	-
Dec. 03, 2021	0.3750	0.3800	0.3200	0.3300	0.3300	469,500
Dec. 02, 2021	0.4050	0.4050	0.3550	0.3600	0.3600	141,376
Dec. 01, 2021	0.4500	0.4800	0.3750	0.3750	0.3750	414,089
Nov. 30, 2021	0.4400	0.4400	0.4150	0.4400	0.4400	149,839
Nov. 29, 2021	0.4250	0.4700	0.4150	0.4400	0.4400	532,468
Nov. 26, 2021	0.4450	0.4500	0.3450	0.4500	0.4500	1,236,256
Nov. 25, 2021	0.4450	0.4700	0.4100	0.4100	0.4100	439,600
Nov. 24, 2021	0.4700	0.4700	0.4450	0.4450	0.4450	141,500
Nov. 23, 2021	0.4600	0.4700	0.4500	0.4550	0.4550	70,320
Nov. 22, 2021	0.5000	0.5000	0.4600	0.4600	0.4600	88,010
Nov. 19, 2021	0.4700	0.5000	0.4600	0.5000	0.5000	122,000
Nov. 18, 2021	0.5000	0.5000	0.4700	0.4700	0.4700	173,275
Nov. 17, 2021	0.5100	0.5300	0.4850	0.4850	0.4850	187,700
Nov. 16, 2021	0.5000	0.5500	0.4900	0.5100	0.5100	245,800
Nov. 15, 2021	0.4550	0.5600	0.4550	0.4850	0.4850	203,360
Nov. 12, 2021	0.4500	0.4500	0.4200	0.4400	0.4400	122,440
Nov. 11, 2021	0.4500	0.4500	0.4400	0.4400	0.4400	13,900
Nov. 10, 2021	0.4900	0.4900	0.4400	0.4400	0.4400	59,530
Nov. 09, 2021	0.4900	0.4900	0.4800	0.4800	0.4800	13,100
Nov. 08, 2021	0.4600	0.4900	0.4600	0.4800	0.4800	125,405
Nov. 05, 2021	0.4500	0.4800	0.4400	0.4600	0.4600	51,000
Nov. 04, 2021	0.4700	0.4700	0.4200	0.4200	0.4200	97,711
Nov. 03, 2021	0.4900	0.4900	0.4500	0.4600	0.4600	82,200
Nov. 02, 2021	0.5000	0.5000	0.4600	0.4700	0.4700	74,810
Nov. 01, 2021	0.5100	0.5200	0.4800	0.4800	0.4800	22,010
Oct. 29, 2021	0.5300	0.5300	0.4700	0.4800	0.4800	220,956
Oct. 28, 2021	0.5000	0.5600	0.4800	0.5200	0.5200	39,500
Oct. 27, 2021	0.5400	0.5400	0.5000	0.5000	0.5000	47,853
Oct. 26, 2021	0.5000	0.5000	0.4800	0.5000	0.5000	9,675
Oct. 25, 2021	0.5000	0.5000	0.4700	0.4700	0.4700	49,229
Oct. 22, 2021	0.5000	0.5000	0.4900	0.4900	0.4900	62,000
Oct. 21, 2021	0.4850	0.5200	0.4800	0.4900	0.4900	190,258
Oct. 20, 2021	0.4900	0.4900	0.4800	0.4900	0.4900	88,700
Oct. 19, 2021	0.5300	0.5300	0.4900	0.4900	0.4900	109,472
Oct. 18, 2021	0.5000	0.5400	0.5000	0.5400	0.5400	5,475
Oct. 15, 2021	0.5600	0.5600	0.5000	0.5000	0.5000	41,280
Oct. 14, 2021	0.5600	0.5600	0.5600	0.5600	0.5600	1,100
Oct. 13, 2021	0.5400	0.5400	0.5200	0.5400	0.5400	25,900
Oct. 12, 2021	0.5900	0.5900	0.5400	0.5400	0.5400	47,660
Oct. 08, 2021	0.5900	0.5900	0.5700	0.5700	0.5700	19,107
Oct. 07, 2021	0.6300	0.6300	0.5800	0.5800	0.5800	33,286
Oct. 06, 2021	0.5500	0.5800	0.5400	0.5800	0.5800	38,475
Oct. 05, 2021	0.5300	0.5500	0.5200	0.5500	0.5500	42,310
Oct. 04, 2021	0.5700	0.5700	0.4900	0.4900	0.4900	194,111
Oct. 01, 2021	0.6700	0.6800	0.5500	0.5500	0.5500	441,429
Sep. 30, 2021	0.7000	0.7000	0.6700	0.6800	0.6800	13,300
Sep. 29, 2021	0.7200	0.7200	0.6700	0.6900	0.6900	137,833
Sep. 28, 2021	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
Sep. 27, 2021	0.7200	0.7200	0.7000	0.7000	0.7000	29,900
Sep. 24, 2021	0.7000	0.7500	0.6800	0.7200	0.7200	138,700
Sep. 23, 2021	0.7000	0.7000	0.6900	0.6900	0.6900	66,418
Sep. 22, 2021	0.6900	0.7000	0.6900	0.7000	0.7000	86,215
Sep. 21, 2021	0.7100	0.7100	0.6900	0.6900	0.6900	84,095
Sep. 20, 2021	0.6900	0.7400	0.6800	0.7100	0.7100	231,100
Sep. 17, 2021	0.7900	0.7900	0.6900	0.6900	0.6900	290,478
Sep. 16, 2021	0.8000	0.8000	0.7600	0.7600	0.7600	19,760
Sep. 15, 2021	0.8100	0.8100	0.7700	0.7800	0.7800	51,800
Sep. 14, 2021	0.7500	0.8500	0.7500	0.8100	0.8100	152,910
Sep. 13, 2021	0.7300	0.7400	0.7200	0.7300	0.7300	37,015
Sep. 10, 2021	0.7100	0.7400	0.7100	0.7400	0.7400	125,340
Sep. 09, 2021	0.6400	0.7000	0.6400	0.7000	0.7000	208,656
Sep. 08, 2021	0.6600	0.6600	0.6400	0.6500	0.6500	11,000
Sep. 07, 2021	0.6600	0.6700	0.6600	0.6600	0.6600	19,406
Sep. 03, 2021	0.6500	0.6700	0.6500	0.6500	0.6500	45,800
Sep. 02, 2021	0.6800	0.6800	0.6500	0.6500	0.6500	146,235
Sep. 01, 2021	0.6800	0.6800	0.6600	0.6600	0.6600	29,600
Aug. 31, 2021	0.6500	0.7000	0.6500	0.6800	0.6800	122,700
Aug. 30, 2021	0.6600	0.6600	0.6500	0.6500	0.6500	52,820
Aug. 27, 2021	0.6700	0.6700	0.6500	0.6500	0.6500	48,883
Aug. 26, 2021	0.6800	0.6800	0.6700	0.6700	0.6700	6,348
Aug. 25, 2021	0.6900	0.7000	0.6700	0.6800	0.6800	39,320
Aug. 24, 2021	0.6600	0.6800	0.6600	0.6800	0.6800	53,182
Aug. 23, 2021	0.7200	0.7300	0.6500	0.6500	0.6500	313,533
Aug. 20, 2021	0.7200	0.7200	0.7000	0.7200	0.7200	112,370
Aug. 19, 2021	0.6800	0.7500	0.6800	0.7000	0.7000	343,665
Aug. 18, 2021	0.6500	0.6800	0.6500	0.6600	0.6600	77,150
Aug. 17, 2021	0.6500	0.6600	0.6400	0.6500	0.6500	24,800
Aug. 16, 2021	0.6500	0.6700	0.6400	0.6500	0.6500	51,918
Aug. 13, 2021	0.6300	0.6600	0.6300	0.6500	0.6500	63,401
Aug. 12, 2021	0.6900	0.6900	0.6100	0.6300	0.6300	441,943
Aug. 11, 2021	0.6900	0.6900	0.6700	0.6800	0.6800	51,450
Aug. 10, 2021	0.6700	0.7000	0.6700	0.6700	0.6700	60,362
Aug. 09, 2021	0.6600	0.7100	0.6400	0.6800	0.6800	139,184
Aug. 06, 2021	0.6700	0.6800	0.6600	0.6800	0.6800	29,512
Aug. 05, 2021	0.6900	0.6900	0.6700	0.6700	0.6700	7,125
Aug. 04, 2021	0.7000	0.7100	0.6900	0.6900	0.6900	77,326
Aug. 03, 2021	0.6800	0.7000	0.6800	0.6900	0.6900	59,448
Jul. 30, 2021	0.6800	0.6900	0.6600	0.6700	0.6700	43,505
Jul. 29, 2021	0.7000	0.7000	0.6700	0.6800	0.6800	54,486
Jul. 28, 2021	0.7000	0.7000	0.6900	0.7000	0.7000	5,956
Jul. 27, 2021	0.6600	0.7400	0.6500	0.7000	0.7000	137,459
Jul. 26, 2021	0.7000	0.7000	0.6500	0.6600	0.6600	48,089
Jul. 23, 2021	0.7100	0.7100	0.6900	0.6900	0.6900	38,950
Jul. 22, 2021	0.6800	0.7100	0.6700	0.7000	0.7000	221,763
Jul. 21, 2021	0.6600	0.7300	0.6500	0.6900	0.6900	95,912
Jul. 20, 2021	0.7000	0.7200	0.6500	0.6700	0.6700	165,966
Jul. 19, 2021	0.7300	0.7400	0.6800	0.6800	0.6800	107,500
Jul. 16, 2021	0.7300	0.7400	0.7000	0.7400	0.7400	80,800
Jul. 15, 2021	0.7600	0.7700	0.6900	0.7400	0.7400	319,650
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,633.27-128.76(-0.62%)

S&P 5004,538.43-38.67(-0.84%)

DOW34,580.08-59.71(-0.17%)

CAD/USD0.7786-0.0022(-0.2826%)

CRUDE OIL66.22-0.28(-0.42%)

BTC-CAD62,156.59-1,326.72(-2.09%)

Element Nutritional Sciences Inc. (ELMT.CN)

S&P/TSX
20,633.27
-128.76(-0.62%)

S&P 500
4,538.43
-38.67(-0.84%)

DOW
34,580.08
-59.71(-0.17%)

CAD/USD
0.7786
-0.0022(-0.2826%)

CRUDE OIL
66.22
-0.28(-0.42%)

BTC-CAD
62,156.59
-1,326.72(-2.09%)