RediShred Capital Corp. (TSXV: KUT)
Canada
· Delayed Price · Currency is CAD 4.880
-0.010 (-0.20%)
Dec 20, 2024, 3:42 PM EST
RediShred Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.89 | 4.89 | 4.88 | 4.88 | 4.88 | -0.20% | 33,425 |
| Dec 19, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | - | 500 |
| Dec 18, 2024 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.20% | 91,344 |
| Dec 17, 2024 | 4.89 | 4.93 | 4.89 | 4.90 | 4.90 | - | 23,430 |
| Dec 16, 2024 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 44,800 |
| Dec 13, 2024 | 4.88 | 4.90 | 4.87 | 4.90 | 4.90 | 0.41% | 247,602 |
| Dec 12, 2024 | 4.90 | 4.90 | 4.87 | 4.88 | 4.88 | -0.20% | 80,400 |
| Dec 11, 2024 | 4.89 | 4.90 | 4.87 | 4.89 | 4.89 | 0.41% | 53,527 |
| Dec 10, 2024 | 4.87 | 4.90 | 4.87 | 4.87 | 4.87 | - | 43,100 |
| Dec 9, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | - | 23,202 |
| Dec 6, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 97,100 |
| Dec 5, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 45,100 |
| Dec 4, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.21% | 1,400 |
| Dec 3, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 25,000 |
| Dec 2, 2024 | 4.86 | 4.87 | 4.86 | 4.87 | 4.87 | 0.21% | 49,103 |
| Nov 29, 2024 | 4.86 | 4.87 | 4.85 | 4.86 | 4.86 | - | 237,600 |
| Nov 28, 2024 | 4.86 | 4.87 | 4.86 | 4.86 | 4.86 | -0.21% | 286,100 |
| Nov 27, 2024 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | - | 302,103 |
| Nov 26, 2024 | 4.87 | 4.88 | 4.87 | 4.87 | 4.87 | - | 189,500 |
| Nov 25, 2024 | 4.87 | 4.88 | 4.86 | 4.87 | 4.87 | - | 79,200 |
| Nov 22, 2024 | 4.83 | 4.89 | 4.82 | 4.87 | 4.87 | 18.49% | 181,116 |
| Nov 21, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.14% | 405 |
| Nov 20, 2024 | 4.35 | 4.35 | 4.20 | 4.20 | 4.20 | -7.69% | 4,400 |
| Nov 19, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -5.80% | 200 |
| Nov 18, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Nov 15, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Nov 14, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Nov 13, 2024 | 4.57 | 4.83 | 4.57 | 4.83 | 4.83 | -0.41% | 1,514 |
| Nov 12, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 120 |
| Nov 11, 2024 | 4.83 | 4.88 | 4.71 | 4.86 | 4.86 | 0.21% | 16,000 |
| Nov 8, 2024 | 4.53 | 4.85 | 4.53 | 4.85 | 4.85 | 5.66% | 4,300 |
| Nov 7, 2024 | 4.52 | 4.60 | 4.51 | 4.59 | 4.59 | - | 2,900 |
| Nov 6, 2024 | 4.60 | 4.65 | 4.59 | 4.59 | 4.59 | -1.29% | 3,200 |
| Nov 5, 2024 | 4.59 | 4.65 | 4.59 | 4.65 | 4.65 | 2.88% | 1,600 |
| Nov 4, 2024 | 4.36 | 4.64 | 4.36 | 4.52 | 4.52 | 3.20% | 17,440 |
| Nov 1, 2024 | 4.21 | 4.38 | 4.20 | 4.38 | 4.38 | 1.15% | 4,305 |
| Oct 31, 2024 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | 200 |
| Oct 30, 2024 | 4.21 | 4.38 | 4.21 | 4.33 | 4.33 | 6.65% | 7,600 |
| Oct 29, 2024 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -6.24% | 1,400 |
| Oct 28, 2024 | 4.03 | 4.33 | 4.03 | 4.33 | 4.33 | 0.23% | 1,609 |
| Oct 25, 2024 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 2.86% | 10,100 |
| Oct 24, 2024 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 4.74% | 712 |
| Oct 23, 2024 | 4.04 | 4.04 | 4.01 | 4.01 | 4.01 | 0.25% | 6,800 |
| Oct 22, 2024 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 11,000 |
| Oct 21, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Oct 18, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 1,200 |
| Oct 17, 2024 | 4.18 | 4.20 | 4.08 | 4.08 | 4.08 | -2.63% | 9,407 |
| Oct 16, 2024 | 4.67 | 4.67 | 4.19 | 4.19 | 4.19 | - | 5,800 |
| Oct 15, 2024 | 4.20 | 4.30 | 4.19 | 4.19 | 4.19 | -0.24% | 5,434 |
| Oct 11, 2024 | 4.20 | 4.25 | 4.20 | 4.20 | 4.20 | 0.24% | 1,100 |
| Oct 10, 2024 | 4.20 | 4.25 | 4.12 | 4.19 | 4.19 | 2.95% | 7,300 |
| Oct 9, 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | 1,200 |
| Oct 8, 2024 | 4.07 | 4.10 | 4.07 | 4.07 | 4.07 | - | 4,300 |
| Oct 7, 2024 | 4.07 | 4.07 | 4.06 | 4.07 | 4.07 | -3.33% | 7,900 |
| Oct 4, 2024 | 4.01 | 4.21 | 4.00 | 4.21 | 4.21 | 5.25% | 3,020 |
| Oct 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 614 |
| Oct 2, 2024 | 3.94 | 3.95 | 3.88 | 3.95 | 3.95 | 0.25% | 7,106 |
| Oct 1, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| Sep 30, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 2.60% | 1,300 |
| Sep 27, 2024 | 3.94 | 3.95 | 3.84 | 3.84 | 3.84 | -0.26% | 4,710 |
| Sep 26, 2024 | 3.70 | 3.85 | 3.70 | 3.85 | 3.85 | 0.26% | 7,615 |
| Sep 25, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.26% | 900 |
| Sep 24, 2024 | 3.85 | 3.85 | 3.83 | 3.85 | 3.85 | 0.26% | 3,800 |
| Sep 23, 2024 | 3.55 | 3.84 | 3.55 | 3.84 | 3.84 | 8.17% | 33,215 |
| Sep 20, 2024 | 3.50 | 3.60 | 3.45 | 3.55 | 3.55 | 0.85% | 13,100 |
| Sep 19, 2024 | 3.18 | 3.52 | 3.12 | 3.52 | 3.52 | 6.67% | 16,100 |
| Sep 18, 2024 | 3.25 | 3.30 | 3.17 | 3.30 | 3.30 | - | 4,700 |
| Sep 17, 2024 | 3.29 | 3.30 | 3.28 | 3.30 | 3.30 | 5.77% | 8,400 |
| Sep 16, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,500 |
| Sep 13, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 6,402 |
| Sep 12, 2024 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 1,800 |
| Sep 11, 2024 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -2.50% | 800 |
| Sep 10, 2024 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | -2.74% | 5,300 |
| Sep 9, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Sep 6, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.30% | 1,300 |
| Sep 5, 2024 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.76% | 2,200 |
| Sep 4, 2024 | 3.05 | 3.15 | 3.05 | 3.15 | 3.15 | - | 2,400 |
| Sep 3, 2024 | 3.25 | 3.35 | 3.15 | 3.15 | 3.15 | -4.55% | 3,800 |
| Aug 30, 2024 | 3.10 | 3.31 | 3.10 | 3.30 | 3.30 | 1.54% | 6,825 |
| Aug 29, 2024 | 3.17 | 3.30 | 3.15 | 3.25 | 3.25 | 3.50% | 19,600 |
| Aug 28, 2024 | 3.14 | 3.14 | 3.00 | 3.14 | 3.14 | 1.62% | 1,900 |
| Aug 27, 2024 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 700 |
| Aug 26, 2024 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | - | 4,135 |
| Aug 23, 2024 | 3.10 | 3.10 | 3.06 | 3.09 | 3.09 | 3.00% | 1,300 |
| Aug 22, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 21, 2024 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | - | 4,810 |
| Aug 20, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Aug 19, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,900 |
| Aug 16, 2024 | 3.00 | 3.00 | 2.99 | 3.00 | 3.00 | 3.09% | 900 |
| Aug 15, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | - | - |
| Aug 14, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.34% | 900 |
| Aug 13, 2024 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 500 |
| Aug 12, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 9, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 8, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Aug 7, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 500 |
| Aug 6, 2024 | 2.86 | 2.94 | 2.80 | 2.94 | 2.94 | 3.16% | 13,800 |
| Aug 2, 2024 | 3.00 | 3.00 | 2.84 | 2.85 | 2.85 | -6.56% | 4,806 |
| Aug 1, 2024 | 3.05 | 3.05 | 3.04 | 3.05 | 3.05 | 1.33% | 1,100 |
| Jul 31, 2024 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |