LIFT.V - Lift & Co. Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20238.60008.79008.60008.73008.730021,500
May 31, 20238.76008.87008.53008.75008.750038,500
May 30, 20238.73008.85008.70008.73008.730010,100
May 29, 20238.91008.91008.70008.70008.70001,800
May 26, 20238.99009.00008.84008.94008.94002,900
May 25, 20239.21009.21008.57008.97008.97009,500
May 24, 20239.01009.06008.70008.80008.800010,400
May 23, 20239.70009.70009.00009.00009.000013,700
May 19, 20239.70009.70009.00009.60009.6000148,500
May 18, 20239.97009.97009.46009.46009.460023,100
May 17, 20239.720010.37009.55009.61009.6100132,700
May 16, 20239.220010.04009.06009.56009.560042,900
May 15, 20239.50009.50008.45008.51008.510028,800
May 12, 20239.48009.75009.45009.51009.510012,700
May 11, 20239.50009.60009.40009.49009.490021,400
May 10, 20239.50009.78009.25009.52009.520039,200
May 09, 20239.59009.66009.40009.46009.460030,800
May 08, 20239.490010.00009.41009.55009.5500201,200
May 05, 20238.98009.05008.85008.91008.910038,900
May 04, 20239.00009.07008.80008.85008.850055,700
May 03, 20238.75008.90008.62008.77008.770018,700
May 02, 20238.97009.00008.61008.75008.750037,000
May 01, 20239.05009.06008.67008.67008.67006,500
Apr 28, 20238.48009.05008.48009.00009.000087,500
Apr 27, 20238.16008.41008.15008.37008.3700103,600
Apr 26, 20238.27008.27007.92007.99007.990020,800
Apr 25, 20237.99008.28007.95008.00008.000010,600
Apr 24, 20238.11008.29007.95008.14008.140010,600
Apr 21, 20238.30008.30007.85008.01008.010027,300
Apr 20, 20238.26008.45008.02008.39008.39004,800
Apr 19, 20238.55008.88008.37008.46008.460040,600
Apr 18, 20238.50008.50008.17008.17008.17006,500
Apr 17, 20238.45008.50008.25008.32008.320018,500
Apr 14, 20238.65008.65008.31008.47008.4700112,200
Apr 13, 20238.20008.52008.06008.06008.060053,500
Apr 12, 20237.73008.20007.65007.84007.840043,900
Apr 11, 20236.70007.37006.51007.36007.360020,900
Apr 10, 20236.99007.01006.75006.91006.910010,200
Apr 06, 20237.17007.39006.41007.02007.020024,000
Apr 05, 20237.63007.70007.07007.68507.685042,400
Apr 04, 20237.82007.82007.65007.70007.700015,400
Apr 03, 20238.04008.04007.73007.80007.80002,900
Mar 31, 20238.36008.37008.00008.00008.000035,500
Mar 30, 20238.41008.41007.86008.00008.000014,900
Mar 29, 20238.50008.54008.00008.46008.460036,500
Mar 28, 20237.73008.39007.73008.20008.200042,100
Mar 27, 20237.85007.88007.40007.70007.700049,700
Mar 24, 20238.01008.01007.80007.80007.800024,900
Mar 23, 20238.41008.45008.05008.25008.250033,500
Mar 22, 20237.88008.50007.80008.45008.450019,900
Mar 21, 20238.03008.03007.79007.79007.790014,100
Mar 20, 20238.10008.14007.90007.90007.900035,000
Mar 17, 20238.25008.25008.05008.05008.05009,500
Mar 16, 20238.20008.36008.19008.36008.360022,700
Mar 15, 20238.10008.16008.05008.16008.160014,400
Mar 14, 20238.01008.28008.01008.16008.160035,200
Mar 13, 20238.06008.22007.87008.16008.160028,400
Mar 10, 20238.58008.76008.25008.62008.620036,300
Mar 09, 20238.69008.82008.60008.74008.74007,700
Mar 08, 20238.70008.85008.56008.75008.750011,200
Mar 07, 20238.90008.90008.63008.85008.85008,200
Mar 06, 20238.66009.02008.65009.00009.000031,100
Mar 03, 20238.96008.96007.92008.59008.590036,800
Mar 02, 20239.33009.33008.51008.96008.960027,600
Mar 01, 20239.48009.50009.30009.50009.50007,600
Feb 28, 20239.31009.50009.31009.31009.31005,300
Feb 27, 20239.42009.50009.35009.50009.50001,100
Feb 24, 20239.51009.57009.11009.53009.530023,600
Feb 23, 20239.97009.97009.57009.57009.57004,300
Feb 22, 20239.900010.00009.56009.65009.650038,400
Feb 21, 202310.090010.19009.850010.190010.190080,400
Feb 17, 20239.750010.06009.50009.97009.970022,500
Feb 16, 20239.75009.99009.75009.80009.800044,100
Feb 15, 202310.060010.11009.75009.75009.750017,000
Feb 14, 202310.160010.16009.90009.95009.950023,200
Feb 13, 20239.860010.19009.850010.060010.060039,600
Feb 10, 20239.61009.97009.61009.80009.800014,600
Feb 09, 20239.82009.98009.47009.72009.720031,100
Feb 08, 202310.280010.30009.90009.90009.900040,500
Feb 07, 202310.600010.600010.030010.230010.230045,200
Feb 06, 202310.340010.42009.950010.200010.200019,900
Feb 03, 202310.120010.450010.120010.350010.3500121,000
Feb 02, 20239.70009.80009.60009.63009.630028,600
Feb 01, 20239.600010.00009.54009.70009.700029,600
Jan 31, 20239.46009.60009.40009.41009.410028,900
Jan 30, 20239.50009.58009.25009.32009.320020,800
Jan 27, 20239.65009.75009.51009.53009.53005,900
Jan 26, 202310.120010.12009.65009.76009.760012,400
Jan 25, 20239.910010.18009.800010.000010.000013,700
Jan 24, 202310.200010.30009.80009.80009.80008,300
Jan 23, 202310.350010.450010.150010.200010.200021,200
Jan 20, 202310.250010.360010.000010.360010.360046,800
Jan 19, 202310.100010.40009.900010.290010.2900118,100
Jan 18, 20239.68009.90009.10009.90009.900015,300
Jan 17, 20239.67009.79009.60009.79009.790019,000
Jan 16, 202310.000010.00009.75009.80009.80004,100
Jan 13, 202310.080010.09009.74009.98009.980035,600
Jan 12, 202310.300010.30009.700010.040010.040013,500
Jan 11, 202310.500010.850010.200010.300010.300036,900
Jan 10, 202310.440010.450010.100010.300010.300046,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...