Canada Markets close in 4 hrs 9 mins

Leaf Mobile Inc. (LEAF.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.6300-0.2000 (-7.07%)
As of 03:51PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 20212.60002.66002.54002.64002.640048,735
Dec. 03, 20212.80002.80002.58002.63002.630021,879
Dec. 02, 20212.95002.98002.78002.83002.830017,800
Dec. 01, 20212.99002.99002.95002.98002.980018,875
Nov. 30, 20212.92003.00002.91002.99002.990051,989
Nov. 29, 20212.85002.94002.85002.90002.900040,695
Nov. 26, 20212.57002.85002.55002.85002.850053,529
Nov. 25, 20212.75002.80002.67002.70002.700035,240
Nov. 24, 20212.70002.75002.62002.70002.700053,763
Nov. 23, 20212.60002.79002.56002.71002.710028,209
Nov. 22, 20212.59002.63002.53002.60002.600027,203
Nov. 19, 20212.46002.60002.46002.60002.600067,215
Nov. 18, 20212.50002.54002.46002.53002.530037,616
Nov. 17, 20212.45002.58002.43002.55002.550071,241
Nov. 16, 20212.65002.65002.48002.58002.5800132,620
Nov. 15, 20212.84002.84002.65002.68002.6800348,416
Nov. 12, 20212.25002.69002.19002.69002.6900144,984
Nov. 11, 20212.28002.30002.20002.30002.300021,549
Nov. 10, 20212.33002.35002.30002.30002.300028,199
Nov. 09, 20212.34002.35002.32002.33002.330038,498
Nov. 08, 20212.41002.41002.20002.34002.340056,033
Nov. 05, 20212.59002.59002.41002.41002.410053,520
Nov. 04, 20212.67002.68002.50002.60002.600094,841
Nov. 03, 20212.66002.68002.52002.64002.640070,664
Nov. 02, 20212.69002.78002.65002.70002.700034,685
Nov. 01, 20212.60002.75002.54002.75002.750023,256
Oct. 29, 20212.55002.65002.50002.55002.550023,747
Oct. 28, 20212.60002.64002.52002.52002.520030,608
Oct. 27, 20212.65002.65002.50002.63002.630066,274
Oct. 26, 20212.64002.67002.56002.65002.650075,452
Oct. 25, 20212.56002.60002.55002.60002.600021,341
Oct. 22, 20212.67002.67002.60002.60002.600017,512
Oct. 21, 20212.57002.70002.55002.65002.650011,822
Oct. 20, 20212.73002.73002.50002.58002.580067,622
Oct. 19, 20212.55002.71002.55002.67002.670025,837
Oct. 18, 20212.65002.65002.50002.55002.550075,177
Oct. 15, 20212.85002.85002.66002.67002.6700249,944
Oct. 14, 20213.00003.00002.90002.96002.960012,944
Oct. 13, 20212.92003.01002.85003.00003.000044,985
Oct. 12, 20213.00003.00002.90002.94002.940060,868
Oct. 08, 20213.30003.30003.01003.02003.020018,518
Oct. 07, 20213.02003.30002.99003.28003.280043,472
Oct. 06, 20213.05003.05002.96003.01003.010021,826
Oct. 05, 20213.00003.04002.96003.01003.01008,307
Oct. 04, 20213.02003.10003.00003.02003.020026,419
Oct. 01, 20213.00003.05002.96003.04003.040020,255
Sep. 30, 20212.91003.04002.90003.04003.040034,686
Sep. 29, 20212.91002.93002.90002.90002.900018,414
Sep. 28, 20213.00003.00002.90002.90002.900043,303
Sep. 27, 20212.91003.03002.90003.00003.000014,982
Sep. 24, 20212.83002.91002.83002.91002.910032,806
Sep. 23, 20212.91002.95002.82002.82002.820042,110
Sep. 22, 20212.95002.98002.83002.90002.900017,192
Sep. 21, 20212.85002.95002.80002.84002.840030,573
Sep. 20, 20212.99003.05002.90002.90002.900052,054
Sep. 17, 20213.23003.23003.00003.10003.100071,101
Sep. 16, 20213.33003.35003.20003.27003.270036,948
Sep. 15, 20213.19003.34003.18003.30003.300021,828
Sep. 14, 20213.20003.25003.05003.19003.190089,275
Sep. 13, 20213.28003.28003.21003.21003.210028,104
Sep. 10, 20213.35003.35003.20003.30003.300027,221
Sep. 09, 20213.05003.46003.03003.32003.320098,249
Sep. 08, 20212.90003.00002.90002.96002.960024,334
Sep. 07, 20212.86002.91002.73002.90002.900025,665
Sep. 03, 20212.79002.85002.71002.85002.850024,729
Sep. 02, 20212.80002.86002.75002.82002.820027,735
Sep. 01, 20212.86002.90002.66002.89002.890056,600
Aug. 31, 20212.99003.13002.86002.88002.880019,826
Aug. 30, 20213.00003.00002.83002.91002.910019,067
Aug. 27, 20213.00003.06003.00003.05003.050041,297
Aug. 26, 20212.70003.05002.70002.99002.990068,629
Aug. 25, 20212.89002.89002.67002.68002.680049,478
Aug. 24, 20213.10003.12002.40002.77002.7700111,419
Aug. 23, 20213.25003.25002.90003.06003.060080,530
Aug. 20, 20213.25003.36003.20003.25003.250023,497
Aug. 19, 20213.60003.60003.10003.24003.240039,522
Aug. 18, 20213.75003.75003.55003.68003.680038,500
Aug. 17, 20213.55003.75003.31003.60003.600053,934
Aug. 17, 20211:10 Stock Split
Aug. 16, 20214.00004.00003.40003.55003.5500116,808
Aug. 13, 20213.50003.50003.20003.20003.200030,394
Aug. 12, 20213.35003.35003.25003.25003.250011,611
Aug. 11, 20213.20003.70003.05003.20003.200071,958
Aug. 10, 20212.90003.20002.80003.00003.000018,376
Aug. 09, 20212.95002.95002.70002.75002.75004,434
Aug. 06, 20212.90002.90002.70002.80002.80007,152
Aug. 05, 20212.95003.00002.90003.00003.00007,612
Aug. 04, 20213.00003.00002.90002.90002.90005,718
Aug. 03, 20213.00003.10002.95002.95002.95003,524
Jul. 30, 20213.10003.10002.95003.00003.00005,833
Jul. 29, 20213.10003.45003.00003.00003.000052,221
Jul. 28, 20213.00003.10003.00003.05003.05004,804
Jul. 27, 20213.05003.05002.80002.95002.95004,403
Jul. 26, 20212.60003.00002.60002.95002.950021,460
Jul. 23, 20212.60002.80002.50002.70002.700032,699
Jul. 22, 20212.90002.90002.50002.55002.550081,028
Jul. 21, 20212.85002.95002.70002.85002.850022,145
Jul. 20, 20212.80002.80002.60002.70002.700012,274
Jul. 19, 20212.90002.95002.60002.80002.800053,750
Jul. 16, 20213.05003.05002.90002.95002.950017,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...