LDS.CN - Core One Labs Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 11, 20191.00001.09001.00001.09001.09003,090
Sep 10, 20191.00001.00001.00001.00001.0000951
Sep 09, 20190.75000.88000.75000.87000.870014,069
Sep 06, 20190.75000.80000.75000.80000.80001,565
Sep 05, 20190.78000.81000.75000.75000.750093,058
Sep 04, 20190.75000.78000.75000.75000.750046,650
Sep 03, 20190.78000.78000.66000.69000.690066,044
Aug 30, 20190.84000.90000.78000.78000.780049,612
Aug 29, 20190.90000.93000.87000.90000.900030,483
Aug 28, 20190.84000.84000.81000.81000.810023,234
Aug 27, 20190.84000.87000.81000.81000.810014,011
Aug 26, 20190.87000.93000.84000.84000.840017,233
Aug 23, 20190.90000.93000.84000.90000.900018,904
Aug 22, 20190.87000.96000.87000.96000.960018,548
Aug 21, 20190.96000.96000.93000.96000.96003,792
Aug 20, 20190.84000.96000.84000.93000.930050,210
Aug 19, 20190.96000.99000.84000.84000.840047,936
Aug 16, 20191.08001.08000.90000.96000.960065,177
Aug 15, 20191.20001.20000.87000.99000.9900194,853
Aug 14, 20191.35001.35001.23001.29001.290012,227
Aug 13, 20191.38001.44001.35001.35001.350016,123
Aug 12, 20191.38001.41001.32001.41001.410035,122
Aug 09, 20191.35001.41001.32001.41001.410023,729
Aug 08, 20191.41001.41001.32001.35001.350023,500
Aug 07, 20191.38001.44001.38001.38001.380023,389
Aug 06, 20191.35001.41001.29001.41001.410017,447
Aug 02, 20191.29001.38001.29001.32001.320022,563
Aug 01, 20191.26001.29001.20001.29001.290026,323
Jul 31, 20191.32001.35001.20001.20001.200024,117
Jul 30, 20191.20001.32001.20001.32001.320015,871
Jul 29, 20191.23001.38001.23001.29001.290010,617
Jul 26, 20191.38001.38001.26001.38001.380019,642
Jul 25, 20191.38001.38001.32001.38001.380027,396
Jul 24, 20191.38001.41001.38001.38001.380026,360
Jul 23, 20191.35001.44001.35001.38001.380023,117
Jul 22, 20191.47001.50001.35001.35001.350043,379
Jul 19, 20191.56001.56001.44001.44001.440050,893
Jul 18, 20191.65001.68001.50001.50001.500021,332
Jul 17, 20191.65001.77001.56001.56001.560024,508
Jul 16, 20191.62001.74001.62001.65001.650013,667
Jul 15, 20191.80001.86001.74001.74001.740014,962
Jul 12, 20191.62001.89001.62001.86001.860096,898
Jul 11, 20191.53001.59001.53001.56001.560011,642
Jul 10, 20191.56001.59001.50001.53001.530026,587
Jul 09, 20191.53001.59001.50001.56001.560020,069
Jul 08, 20191.80001.80001.53001.56001.560074,308
Jul 05, 20191.71001.80001.65001.77001.770033,386
Jul 04, 20191.74001.80001.71001.71001.710011,542
Jul 03, 20191.80001.80001.71001.74001.740040,648
Jul 02, 20192.16002.16001.71001.89001.8900150,578
Jun 28, 20192.13002.22002.07002.22002.220010,446
Jun 27, 20192.19002.19002.13002.16002.16008,967
Jun 26, 20192.13002.19002.10002.19002.190013,521
Jun 25, 20192.13002.19002.10002.10002.100016,767
Jun 24, 20192.22002.22002.19002.22002.22003,951
Jun 21, 20192.31002.31002.16002.22002.220026,338
Jun 20, 20192.46002.46002.37002.40002.40003,006
Jun 19, 20192.40002.58002.40002.46002.460035,156
Jun 18, 20192.52002.58002.25002.25002.250017,357
Jun 17, 20192.28002.52002.28002.52002.520012,525
Jun 14, 20192.25002.37002.25002.31002.310014,587
Jun 13, 20192.22002.25002.16002.25002.250017,598
Jun 12, 20192.19002.19002.16002.16002.160045,583
Jun 11, 20192.16002.19002.10002.16002.160021,717
Jun 10, 20192.28002.28002.10002.16002.160012,806
Jun 07, 20192.04002.22002.04002.19002.190023,757
Jun 06, 20192.10002.16002.04002.04002.040021,098
Jun 05, 20192.13002.22002.10002.13002.130020,150
Jun 04, 20192.04002.04001.95002.04002.040053,658
Jun 03, 20192.28002.28002.01002.04002.040082,595
May 31, 20192.46002.52002.16002.34002.340089,174
May 30, 20192.67002.73002.55002.55002.55009,980
May 29, 20192.58002.88002.58002.67002.670051,154
May 28, 20192.49002.58002.37002.52002.520046,420
May 27, 20192.52002.61002.49002.61002.61009,504
May 24, 20192.52002.52002.34002.40002.400069,454
May 23, 20192.58002.70002.43002.43002.430053,383
May 22, 20192.97003.00002.55002.58002.580076,596
May 21, 20192.97003.06002.88002.88002.880054,672
May 17, 20193.06003.06002.94003.06003.060033,821
May 16, 20193.06003.12002.94003.00003.000055,392
May 15, 20193.00003.18003.00003.00003.000027,964
May 14, 20192.94003.12002.94003.06003.060048,295
May 13, 20193.06003.12002.94003.00003.000049,020
May 10, 20193.00003.12002.94003.12003.120027,845
May 09, 20193.24003.24003.00003.00003.000038,556
May 08, 20193.36003.48003.12003.12003.120032,944
May 07, 20193.24003.42003.24003.36003.360028,159
May 06, 20193.06003.42003.00003.30003.3000117,177
May 03, 20193.30003.30002.91003.06003.0600223,569
May 02, 20193.60003.60003.24003.42003.420057,727
May 01, 20193.48003.60003.36003.48003.480057,342
Apr 30, 20193.42003.66003.36003.42003.420057,188
Apr 29, 20193.36003.42003.18003.36003.360082,315
Apr 26, 20193.36003.42003.30003.30003.300075,202
Apr 25, 20193.48003.66003.30003.30003.300069,569
Apr 24, 20193.78003.78003.36003.36003.3600130,063
Apr 23, 20193.90003.90003.66003.78003.7800113,121
Apr 22, 20193.96004.08003.78003.90003.9000244,606
Apr 18, 20193.72004.02003.54003.78003.7800348,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...