Canada markets close in 2 hours 23 minutes

Lifestyle Global Brands Limited (GBE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 10:46AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 13, 20210.02000.02000.02000.02000.020075,000
Apr. 12, 20210.02000.02000.02000.02000.0200-
Apr. 09, 20210.02000.02000.02000.02000.0200-
Apr. 08, 20210.02000.02000.02000.02000.0200-
Apr. 07, 20210.02000.02000.02000.02000.0200-
Apr. 06, 20210.02000.02000.02000.02000.0200-
Apr. 05, 20210.02000.02000.02000.02000.02004,246
Apr. 01, 20210.02000.02000.02000.02000.0200-
Mar. 31, 20210.02000.02000.02000.02000.0200-
Mar. 30, 20210.02000.02000.02000.02000.0200-
Mar. 29, 20210.02000.02000.02000.02000.0200-
Mar. 26, 20210.02000.02000.02000.02000.020017,000
Mar. 25, 20210.02000.02000.02000.02000.0200365,000
Mar. 24, 20210.02000.02000.02000.02000.020010,000
Mar. 23, 20210.02500.02500.02500.02500.0250-
Mar. 22, 20210.02500.02500.02500.02500.0250-
Mar. 19, 20210.02500.02500.02500.02500.0250-
Mar. 18, 20210.02500.02500.02500.02500.0250-
Mar. 17, 20210.02500.02500.02500.02500.0250-
Mar. 16, 20210.02500.02500.02500.02500.0250-
Mar. 15, 20210.02500.02500.02500.02500.0250-
Mar. 12, 20210.02500.02500.02500.02500.0250-
Mar. 11, 20210.02500.02500.02500.02500.0250-
Mar. 10, 20210.02500.02500.02500.02500.0250-
Mar. 09, 20210.02500.02500.02500.02500.0250-
Mar. 08, 20210.02500.02500.02500.02500.0250137,500
Mar. 05, 20210.02500.02500.02500.02500.0250-
Mar. 04, 20210.02500.02500.02500.02500.0250114,000
Mar. 03, 20210.02500.02500.02500.02500.0250-
Mar. 02, 20210.02500.02500.02500.02500.0250-
Mar. 01, 20210.02500.02500.02500.02500.0250-
Feb. 26, 20210.02500.02500.02500.02500.0250-
Feb. 25, 20210.02500.02500.02500.02500.0250-
Feb. 24, 20210.02500.02500.02500.02500.0250195,000
Feb. 23, 20210.03000.03000.03000.03000.030037,500
Feb. 22, 20210.02500.03000.02500.03000.0300538,500
Feb. 19, 20210.03000.03000.03000.03000.030040,000
Feb. 18, 20210.03000.03000.03000.03000.030033,000
Feb. 17, 20210.03000.03000.03000.03000.0300-
Feb. 16, 20210.03000.03000.03000.03000.030030,000
Feb. 12, 20210.03500.03500.03500.03500.0350-
Feb. 11, 20210.03500.03500.03500.03500.03501,500
Feb. 10, 20210.03000.03000.03000.03000.030067,000
Feb. 09, 20210.03500.03500.03000.03000.030024,500
Feb. 08, 20210.03000.03000.03000.03000.0300179,614
Feb. 05, 20210.03000.03000.02500.02500.0250143,000
Feb. 04, 20210.02500.04500.02500.03000.03001,274,264
Feb. 03, 20210.02000.02000.02000.02000.020065,000
Feb. 02, 20210.02000.02000.02000.02000.0200-
Feb. 01, 20210.02000.02000.02000.02000.0200100,000
Jan. 29, 20210.02000.02000.02000.02000.02003,074
Jan. 28, 20210.02000.02500.02000.02500.025064,074
Jan. 27, 20210.02000.02000.02000.02000.0200-
Jan. 26, 20210.02000.02000.02000.02000.0200-
Jan. 25, 20210.02000.02000.02000.02000.020015,000
Jan. 22, 20210.02000.02000.02000.02000.0200-
Jan. 21, 20210.02000.02000.02000.02000.0200-
Jan. 20, 20210.02000.02000.02000.02000.020010,000
Jan. 19, 20210.02500.02500.02500.02500.025010,000
Jan. 18, 20210.02000.02000.02000.02000.0200-
Jan. 15, 20210.02000.02000.02000.02000.0200-
Jan. 14, 20210.02000.02000.02000.02000.0200166,000
Jan. 13, 20210.02000.02000.02000.02000.0200-
Jan. 12, 20210.02000.02000.02000.02000.020014,000
Jan. 11, 20210.02000.02000.02000.02000.0200-
Jan. 08, 20210.02000.02000.02000.02000.0200-
Jan. 07, 20210.02000.02000.02000.02000.020030,000
Jan. 06, 20210.02000.02000.02000.02000.0200183,000
Jan. 05, 20210.02500.02500.02500.02500.0250-
Jan. 04, 20210.02500.02500.02500.02500.0250181,000
Dec. 31, 20200.02000.02000.02000.02000.0200404,141
Dec. 30, 20200.02000.02000.02000.02000.020070,000
Dec. 29, 20200.02000.02000.02000.02000.0200100,000
Dec. 24, 20200.01500.01500.01500.01500.015010,000
Dec. 23, 20200.02500.02500.02500.02500.0250-
Dec. 22, 20200.02500.02500.02500.02500.0250-
Dec. 21, 20200.02500.02500.02500.02500.0250-
Dec. 18, 20200.02500.02500.02500.02500.02503,600
Dec. 17, 20200.02500.02500.02500.02500.0250-
Dec. 16, 20200.02500.02500.02500.02500.02501,400
Dec. 15, 20200.02000.02500.02000.02500.025040,000
Dec. 14, 20200.01500.01500.01500.01500.0150130,500
Dec. 11, 20200.01500.01500.01500.01500.015084,000
Dec. 10, 20200.02000.02000.02000.02000.0200-
Dec. 09, 20200.02000.02000.02000.02000.0200-
Dec. 08, 20200.02000.02000.02000.02000.0200-
Dec. 07, 20200.02000.02000.02000.02000.0200-
Dec. 04, 20200.02000.02000.02000.02000.0200-
Dec. 03, 20200.02000.02000.02000.02000.0200-
Dec. 02, 20200.02000.02000.02000.02000.0200-
Dec. 01, 20200.02000.02000.02000.02000.0200-
Nov. 30, 20200.02000.02000.02000.02000.0200-
Nov. 27, 20200.02000.02000.02000.02000.0200-
Nov. 26, 20200.02500.02500.02000.02000.0200190,000
Nov. 25, 20200.01500.02500.01500.02500.0250118,000
Nov. 24, 20200.02000.02000.02000.02000.0200-
Nov. 23, 20200.02000.02000.02000.02000.0200-
Nov. 20, 20200.02000.02000.02000.02000.0200-
Nov. 19, 20200.02000.02000.02000.02000.0200-
Nov. 18, 20200.02000.02000.02000.02000.020070,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...