Li-FT Power Ltd. (LIFT.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.2700 | 3.2700 | 3.1000 | 3.1900 | 3.1900 | 22,995 |
| May 01, 2024 | 3.4100 | 3.4100 | 3.2600 | 3.3200 | 3.3200 | 2,700 |
| Apr 30, 2024 | 3.4200 | 3.4200 | 3.2800 | 3.3000 | 3.3000 | 32,300 |
| Apr 29, 2024 | 3.2200 | 3.4200 | 3.0800 | 3.3500 | 3.3500 | 16,100 |
| Apr 26, 2024 | 3.2500 | 3.2500 | 3.0800 | 3.2300 | 3.2300 | 26,200 |
| Apr 25, 2024 | 3.2500 | 3.2700 | 3.1000 | 3.2600 | 3.2600 | 91,100 |
| Apr 24, 2024 | 3.0900 | 3.2800 | 3.0500 | 3.1700 | 3.1700 | 71,800 |
| Apr 23, 2024 | 3.0100 | 3.1600 | 3.0100 | 3.1000 | 3.1000 | 24,400 |
| Apr 22, 2024 | 3.1700 | 3.1700 | 3.0100 | 3.0900 | 3.0900 | 14,600 |
| Apr 19, 2024 | 3.1400 | 3.2600 | 3.0500 | 3.1400 | 3.1400 | 29,700 |
| Apr 18, 2024 | 3.1600 | 3.1900 | 3.0500 | 3.1400 | 3.1400 | 8,300 |
| Apr 17, 2024 | 3.1500 | 3.2000 | 2.9800 | 3.0300 | 3.0300 | 97,600 |
| Apr 16, 2024 | 3.0000 | 3.1000 | 2.9100 | 3.0500 | 3.0500 | 150,000 |
| Apr 15, 2024 | 3.0400 | 3.2200 | 2.9100 | 2.9100 | 2.9100 | 84,900 |
| Apr 12, 2024 | 2.9100 | 2.9400 | 2.6000 | 2.7500 | 2.7500 | 102,300 |
| Apr 11, 2024 | 3.1600 | 3.1600 | 2.9500 | 2.9800 | 2.9800 | 108,500 |
| Apr 10, 2024 | 3.3600 | 3.3600 | 3.1500 | 3.1700 | 3.1700 | 26,700 |
| Apr 09, 2024 | 3.4500 | 3.4600 | 3.2800 | 3.3000 | 3.3000 | 31,700 |
| Apr 08, 2024 | 3.5600 | 3.6000 | 3.4600 | 3.4600 | 3.4600 | 18,300 |
| Apr 05, 2024 | 3.7400 | 3.7400 | 3.5600 | 3.6000 | 3.6000 | 16,900 |
| Apr 04, 2024 | 3.6000 | 3.7400 | 3.5900 | 3.6700 | 3.6700 | 46,700 |
| Apr 03, 2024 | 3.6500 | 3.6900 | 3.5500 | 3.5500 | 3.5500 | 26,700 |
| Apr 02, 2024 | 3.6800 | 3.9500 | 3.4600 | 3.6500 | 3.6500 | 186,600 |
| Apr 01, 2024 | 3.5900 | 3.7000 | 3.5900 | 3.6800 | 3.6800 | 19,300 |
| Mar 28, 2024 | 3.6700 | 3.7800 | 3.5600 | 3.5900 | 3.5900 | 28,300 |
| Mar 27, 2024 | 3.3900 | 3.6000 | 3.3900 | 3.5800 | 3.5800 | 42,800 |
| Mar 26, 2024 | 3.4000 | 3.4800 | 3.3600 | 3.4800 | 3.4800 | 17,700 |
| Mar 25, 2024 | 3.5200 | 3.5200 | 3.3100 | 3.4000 | 3.4000 | 47,700 |
| Mar 22, 2024 | 3.6600 | 3.7000 | 3.4000 | 3.6000 | 3.6000 | 61,200 |
| Mar 21, 2024 | 3.8100 | 3.8200 | 3.7100 | 3.7100 | 3.7100 | 25,400 |
| Mar 20, 2024 | 3.8400 | 3.8500 | 3.7100 | 3.7900 | 3.7900 | 14,900 |
| Mar 19, 2024 | 3.8200 | 3.8600 | 3.7500 | 3.7600 | 3.7600 | 44,000 |
| Mar 18, 2024 | 3.9800 | 3.9800 | 3.7700 | 3.8000 | 3.8000 | 27,700 |
| Mar 15, 2024 | 4.0500 | 4.0500 | 3.9000 | 3.9300 | 3.9300 | 6,200 |
| Mar 14, 2024 | 4.0100 | 4.0200 | 3.8700 | 3.8700 | 3.8700 | 32,500 |
| Mar 13, 2024 | 4.4000 | 4.4700 | 3.8000 | 3.9000 | 3.9000 | 177,700 |
| Mar 12, 2024 | 4.4300 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 5,600 |
| Mar 11, 2024 | 4.4500 | 4.4500 | 4.3900 | 4.4000 | 4.4000 | 13,500 |
| Mar 08, 2024 | 4.4900 | 4.5000 | 4.3700 | 4.4000 | 4.4000 | 16,800 |
| Mar 07, 2024 | 4.5000 | 4.5300 | 4.3900 | 4.4500 | 4.4500 | 54,900 |
| Mar 06, 2024 | 4.4500 | 4.4500 | 4.3500 | 4.4000 | 4.4000 | 22,800 |
| Mar 05, 2024 | 4.4200 | 4.4200 | 4.3300 | 4.3700 | 4.3700 | 8,400 |
| Mar 04, 2024 | 4.5500 | 4.5500 | 4.3500 | 4.4300 | 4.4300 | 32,800 |
| Mar 01, 2024 | 4.8000 | 4.8200 | 4.4700 | 4.5400 | 4.5400 | 70,200 |
| Feb 29, 2024 | 4.8800 | 4.9300 | 4.7400 | 4.7400 | 4.7400 | 31,500 |
| Feb 28, 2024 | 4.6200 | 4.8500 | 4.3500 | 4.8000 | 4.8000 | 40,400 |
| Feb 27, 2024 | 4.2000 | 4.6000 | 4.1800 | 4.1800 | 4.1800 | 28,300 |
| Feb 26, 2024 | 4.2600 | 4.3400 | 4.0900 | 4.1200 | 4.1200 | 38,900 |
| Feb 23, 2024 | 4.4000 | 4.4400 | 4.3500 | 4.3500 | 4.3500 | 70,800 |
| Feb 22, 2024 | 4.5300 | 4.5500 | 4.4200 | 4.4200 | 4.4200 | 59,800 |
| Feb 21, 2024 | 4.5100 | 4.5200 | 4.5100 | 4.5200 | 4.5200 | 21,600 |
| Feb 20, 2024 | 4.5600 | 4.6000 | 4.5000 | 4.5500 | 4.5500 | 19,100 |
| Feb 16, 2024 | 4.6100 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 14,300 |
| Feb 15, 2024 | 4.5600 | 4.6100 | 4.5200 | 4.5200 | 4.5200 | 3,200 |
| Feb 14, 2024 | 4.7500 | 4.7500 | 4.5500 | 4.6000 | 4.6000 | 9,100 |
| Feb 13, 2024 | 4.8400 | 4.8800 | 4.6000 | 4.7000 | 4.7000 | 62,000 |
| Feb 12, 2024 | 4.5400 | 4.8100 | 4.5300 | 4.7100 | 4.7100 | 23,200 |
| Feb 09, 2024 | 4.4500 | 4.5400 | 4.4200 | 4.5100 | 4.5100 | 17,900 |
| Feb 08, 2024 | 4.4300 | 4.4500 | 4.4000 | 4.4200 | 4.4200 | 76,500 |
| Feb 07, 2024 | 4.5500 | 4.6600 | 4.3800 | 4.4800 | 4.4800 | 104,600 |
| Feb 06, 2024 | 4.8500 | 4.8500 | 4.6700 | 4.7200 | 4.7200 | 90,500 |
| Feb 05, 2024 | 5.0000 | 5.0000 | 4.7600 | 4.8500 | 4.8500 | 112,500 |
| Feb 02, 2024 | 5.1000 | 5.1600 | 5.0500 | 5.1000 | 5.1000 | 78,900 |
| Feb 01, 2024 | 5.2500 | 5.2500 | 5.1100 | 5.1600 | 5.1600 | 61,800 |
| Jan 31, 2024 | 5.5100 | 5.5100 | 5.2500 | 5.3100 | 5.3100 | 47,000 |
| Jan 30, 2024 | 5.6500 | 5.6500 | 5.4500 | 5.5000 | 5.5000 | 57,100 |
| Jan 29, 2024 | 5.8200 | 5.9000 | 5.5600 | 5.5600 | 5.5600 | 52,100 |
| Jan 26, 2024 | 5.7300 | 5.8500 | 5.7000 | 5.7600 | 5.7600 | 47,200 |
| Jan 25, 2024 | 6.0200 | 6.0200 | 5.7000 | 5.7400 | 5.7400 | 87,200 |
| Jan 24, 2024 | 6.1000 | 6.1100 | 5.9300 | 5.9500 | 5.9500 | 51,500 |
| Jan 23, 2024 | 6.2100 | 6.2100 | 6.0000 | 6.0200 | 6.0200 | 43,600 |
| Jan 22, 2024 | 6.1600 | 6.3800 | 6.1400 | 6.1550 | 6.1550 | 96,600 |
| Jan 19, 2024 | 6.1200 | 6.2800 | 6.0200 | 6.2100 | 6.2100 | 104,200 |
| Jan 18, 2024 | 6.2200 | 6.3000 | 6.0000 | 6.0300 | 6.0300 | 69,100 |
| Jan 17, 2024 | 6.2000 | 6.3000 | 6.1200 | 6.2200 | 6.2200 | 55,200 |
| Jan 16, 2024 | 6.3300 | 6.5900 | 6.1000 | 6.1500 | 6.1500 | 114,400 |
| Jan 15, 2024 | 6.0600 | 6.2700 | 6.0600 | 6.2500 | 6.2500 | 31,700 |
| Jan 12, 2024 | 6.0000 | 6.1800 | 5.9000 | 6.1000 | 6.1000 | 124,300 |
| Jan 11, 2024 | 6.0300 | 6.0500 | 5.8500 | 5.8500 | 5.8500 | 32,800 |
| Jan 10, 2024 | 6.0000 | 6.0500 | 5.9100 | 5.9500 | 5.9500 | 51,600 |
| Jan 09, 2024 | 6.0600 | 6.2000 | 5.8500 | 5.9900 | 5.9900 | 38,100 |
| Jan 08, 2024 | 6.4400 | 6.4400 | 6.0500 | 6.0700 | 6.0700 | 37,800 |
| Jan 05, 2024 | 6.2500 | 6.3500 | 6.1200 | 6.2700 | 6.2700 | 69,600 |
| Jan 04, 2024 | 6.1300 | 6.5000 | 6.1300 | 6.1700 | 6.1700 | 113,700 |
| Jan 03, 2024 | 5.7400 | 5.7400 | 5.4700 | 5.5700 | 5.5700 | 41,800 |
| Jan 02, 2024 | 6.0000 | 6.0000 | 5.7400 | 5.7900 | 5.7900 | 7,800 |
| Dec 29, 2023 | 6.2400 | 6.2500 | 6.0400 | 6.1000 | 6.1000 | 7,200 |
| Dec 28, 2023 | 5.9000 | 6.3000 | 5.9000 | 6.2000 | 6.2000 | 14,800 |
| Dec 27, 2023 | 5.7000 | 5.8800 | 5.6400 | 5.8800 | 5.8800 | 36,300 |
| Dec 22, 2023 | 5.4000 | 5.6100 | 5.3600 | 5.4600 | 5.4600 | 39,100 |
| Dec 21, 2023 | 5.3000 | 5.4100 | 5.2900 | 5.4000 | 5.4000 | 20,600 |
| Dec 20, 2023 | 5.4000 | 5.4000 | 5.2000 | 5.3300 | 5.3300 | 29,400 |
| Dec 19, 2023 | 5.2100 | 5.4500 | 5.1000 | 5.1900 | 5.1900 | 41,300 |
| Dec 18, 2023 | 5.2600 | 5.2600 | 5.0000 | 5.0200 | 5.0200 | 8,400 |
| Dec 15, 2023 | 5.0600 | 5.2400 | 5.0500 | 5.1500 | 5.1500 | 12,300 |
| Dec 14, 2023 | 4.9400 | 5.2500 | 4.9400 | 5.2500 | 5.2500 | 11,900 |
| Dec 13, 2023 | 5.0700 | 5.0700 | 4.9400 | 5.0000 | 5.0000 | 68,800 |
| Dec 12, 2023 | 5.1100 | 5.1800 | 5.0300 | 5.1100 | 5.1100 | 8,700 |
| Dec 11, 2023 | 5.2600 | 5.3400 | 5.1400 | 5.1900 | 5.1900 | 44,200 |
| Dec 08, 2023 | 5.2300 | 5.6000 | 5.2300 | 5.2500 | 5.2500 | 4,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.