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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	0.2800	0.3000	0.2400	0.2400	0.2400	334,951
May 20, 2022	0.2450	0.2900	0.2400	0.2900	0.2900	435,110
May 19, 2022	0.2500	0.2600	0.2400	0.2500	0.2500	128,395
May 18, 2022	0.2650	0.2750	0.2500	0.2550	0.2550	798,770
May 17, 2022	0.2650	0.2700	0.2500	0.2600	0.2600	885,311
May 16, 2022	0.2550	0.2650	0.2400	0.2500	0.2500	461,496
May 13, 2022	0.2300	0.2500	0.2000	0.2500	0.2500	470,800
May 12, 2022	0.2000	0.2250	0.1600	0.2250	0.2250	1,442,264
May 11, 2022	0.2200	0.2200	0.1800	0.1900	0.1900	324,366
May 10, 2022	0.2200	0.2200	0.2000	0.2200	0.2200	97,701
May 09, 2022	0.2400	0.2450	0.2000	0.2100	0.2100	102,870
May 06, 2022	0.2550	0.2550	0.2250	0.2400	0.2400	567,772
May 05, 2022	0.2800	0.2800	0.2550	0.2650	0.2650	60,660
May 04, 2022	0.3050	0.3050	0.2750	0.2750	0.2750	180,871
May 03, 2022	0.3050	0.3100	0.3000	0.3100	0.3100	226,241
May 02, 2022	0.3050	0.3100	0.3000	0.3050	0.3050	205,420
Apr 29, 2022	0.3200	0.3300	0.3000	0.3000	0.3000	44,731
Apr 28, 2022	0.3200	0.3300	0.3000	0.3300	0.3300	414,025
Apr 27, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	87,936
Apr 26, 2022	0.3100	0.3200	0.2950	0.3200	0.3200	310,293
Apr 25, 2022	0.3200	0.3200	0.3050	0.3100	0.3100	108,864
Apr 22, 2022	0.3250	0.3250	0.3200	0.3200	0.3200	12,364
Apr 21, 2022	0.3250	0.3250	0.3150	0.3150	0.3150	122,001
Apr 20, 2022	0.3300	0.3350	0.3100	0.3250	0.3250	132,911
Apr 19, 2022	0.3300	0.3300	0.3250	0.3300	0.3300	21,000
Apr 18, 2022	0.3250	0.3300	0.3200	0.3300	0.3300	23,252
Apr 14, 2022	0.3200	0.3250	0.3150	0.3250	0.3250	153,754
Apr 13, 2022	0.3150	0.3150	0.3050	0.3100	0.3100	47,925
Apr 12, 2022	0.3250	0.3250	0.3100	0.3150	0.3150	34,110
Apr 11, 2022	0.3250	0.3250	0.3100	0.3100	0.3100	42,425
Apr 08, 2022	0.3250	0.3250	0.3100	0.3250	0.3250	95,627
Apr 07, 2022	0.3300	0.3300	0.3000	0.3200	0.3200	116,650
Apr 06, 2022	0.3300	0.3350	0.3200	0.3300	0.3300	112,883
Apr 05, 2022	0.3300	0.3350	0.3200	0.3200	0.3200	151,824
Apr 04, 2022	0.3400	0.3400	0.3100	0.3300	0.3300	278,405
Apr 01, 2022	0.3400	0.3400	0.3250	0.3400	0.3400	23,391
Mar 31, 2022	0.3200	0.3400	0.3150	0.3300	0.3300	161,026
Mar 30, 2022	0.3200	0.3200	0.3100	0.3200	0.3200	65,604
Mar 29, 2022	0.3100	0.3200	0.3000	0.3100	0.3100	79,403
Mar 28, 2022	0.3150	0.3200	0.3000	0.3200	0.3200	72,595
Mar 25, 2022	0.3150	0.3200	0.3000	0.3200	0.3200	72,668
Mar 24, 2022	0.3250	0.3250	0.3150	0.3150	0.3150	73,505
Mar 23, 2022	0.3000	0.3600	0.3000	0.3250	0.3250	476,589
Mar 22, 2022	0.3350	0.3350	0.2950	0.3050	0.3050	251,638
Mar 21, 2022	0.3200	0.3200	0.2900	0.3000	0.3000	347,675
Mar 18, 2022	0.3350	0.3350	0.3350	0.3350	0.3350	-
Mar 17, 2022	0.3000	0.3350	0.3000	0.3350	0.3350	452,128
Mar 16, 2022	0.3050	0.3100	0.2850	0.2850	0.2850	139,890
Mar 15, 2022	0.3450	0.3450	0.2950	0.3000	0.3000	140,100
Mar 14, 2022	0.3400	0.3400	0.3000	0.3100	0.3100	144,792
Mar 11, 2022	0.3000	0.3300	0.2900	0.3300	0.3300	194,201
Mar 10, 2022	0.3150	0.3150	0.2900	0.3000	0.3000	61,635
Mar 09, 2022	0.3250	0.3250	0.2900	0.3100	0.3100	101,363
Mar 08, 2022	0.3250	0.3250	0.2900	0.3250	0.3250	108,118
Mar 07, 2022	0.3250	0.3500	0.3150	0.3150	0.3150	90,825
Mar 04, 2022	0.3400	0.3400	0.3100	0.3150	0.3150	30,325
Mar 03, 2022	0.3400	0.3400	0.3000	0.3350	0.3350	120,309
Mar 02, 2022	0.3400	0.3500	0.3300	0.3300	0.3300	203,783
Mar 01, 2022	0.3200	0.3250	0.2950	0.2950	0.2950	169,003
Feb 28, 2022	0.3600	0.3600	0.3250	0.3250	0.3250	216,566
Feb 25, 2022	0.3600	0.3750	0.3550	0.3750	0.3750	92,269
Feb 24, 2022	0.3550	0.3600	0.3200	0.3450	0.3450	243,172
Feb 23, 2022	0.3300	0.4100	0.3300	0.3600	0.3600	1,286,507
Feb 22, 2022	0.3100	0.3450	0.3000	0.3250	0.3250	826,967
Feb 18, 2022	0.3100	0.3300	0.3100	0.3100	0.3100	66,500
Feb 17, 2022	0.3250	0.3250	0.3050	0.3100	0.3100	113,600
Feb 16, 2022	0.3100	0.3350	0.3100	0.3200	0.3200	223,324
Feb 15, 2022	0.3200	0.3400	0.3150	0.3150	0.3150	89,169
Feb 14, 2022	0.3200	0.3200	0.3200	0.3200	0.3200	1,503
Feb 11, 2022	0.3200	0.3200	0.3050	0.3050	0.3050	46,300
Feb 10, 2022	0.3300	0.3300	0.3250	0.3300	0.3300	18,000
Feb 09, 2022	0.3400	0.3400	0.3300	0.3300	0.3300	15,195
Feb 08, 2022	0.3300	0.3500	0.3300	0.3300	0.3300	64,200
Feb 07, 2022	0.3200	0.3350	0.3050	0.3100	0.3100	132,395
Feb 04, 2022	0.3100	0.3200	0.2950	0.3100	0.3100	153,650
Feb 03, 2022	0.3300	0.3300	0.2800	0.2800	0.2800	247,832
Feb 02, 2022	0.3300	0.3300	0.3050	0.3050	0.3050	70,026
Feb 01, 2022	0.3400	0.3450	0.3200	0.3200	0.3200	37,544
Jan 31, 2022	0.3500	0.3500	0.3350	0.3350	0.3350	135,401
Jan 28, 2022	0.3400	0.3450	0.3250	0.3450	0.3450	91,866
Jan 27, 2022	0.3700	0.3700	0.3350	0.3350	0.3350	223,945
Jan 26, 2022	0.3900	0.4000	0.3750	0.3800	0.3800	99,044
Jan 25, 2022	0.4200	0.4200	0.3650	0.3750	0.3750	162,074
Jan 24, 2022	0.4000	0.4050	0.3750	0.3900	0.3900	298,123
Jan 21, 2022	0.4450	0.4450	0.3900	0.3900	0.3900	375,825
Jan 20, 2022	0.4400	0.4500	0.4300	0.4400	0.4400	96,100
Jan 19, 2022	0.4300	0.4400	0.4150	0.4300	0.4300	236,315
Jan 18, 2022	0.4200	0.4200	0.4000	0.4100	0.4100	306,038
Jan 17, 2022	0.3800	0.4100	0.3800	0.4100	0.4100	171,654
Jan 14, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	65,500
Jan 13, 2022	0.4000	0.4000	0.3900	0.3900	0.3900	41,200
Jan 12, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	84,850
Jan 11, 2022	0.3850	0.3950	0.3850	0.3900	0.3900	265,300
Jan 10, 2022	0.4100	0.4100	0.3900	0.3900	0.3900	265,551
Jan 07, 2022	0.4200	0.4200	0.4050	0.4100	0.4100	106,811
Jan 06, 2022	0.4150	0.4200	0.4050	0.4200	0.4200	131,985
Jan 05, 2022	0.4250	0.4300	0.4000	0.4100	0.4100	251,890
Jan 04, 2022	0.4400	0.4400	0.4200	0.4200	0.4200	113,855
Dec 31, 2021	0.4150	0.5200	0.4150	0.4350	0.4350	248,445
Dec 30, 2021	0.3650	0.4200	0.3550	0.4150	0.4150	65,536
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,991.97+403.98(+1.07%)

Element Nutritional Sciences Inc. (ELMT.CN)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,991.97
+403.98(+1.07%)