Canada markets closed

Lift & Co. Corp. (LIFT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 01:25PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202212.640012.640012.360012.500012.5000157,100
Nov 24, 202212.370012.600011.760012.150012.1500123,600
Nov 23, 202210.600012.950010.500012.500012.5000151,100
Nov 22, 202210.100010.500010.100010.500010.500011,100
Nov 21, 202210.000010.10009.870010.100010.100030,400
Nov 18, 20229.40009.85009.25009.80009.800032,800
Nov 17, 20228.97009.38008.97009.35009.350016,600
Nov 16, 20228.76009.05008.76008.98008.980047,800
Nov 15, 20229.40009.40008.00008.05008.050044,100
Nov 14, 20229.05009.40009.05009.40009.400011,300
Nov 11, 20229.25009.25009.00009.25009.25003,600
Nov 10, 20228.90009.15008.89009.00009.000073,900
Nov 09, 20228.80008.80008.27008.27008.270016,100
Nov 08, 20228.47008.75008.46008.75008.750018,000
Nov 07, 20228.31008.31008.31008.31008.3100-
Nov 04, 20228.53008.56008.31008.31008.310011,500
Nov 03, 20229.02009.02008.51008.65008.650018,200
Nov 02, 20228.51009.10008.51008.80008.80002,800
Nov 01, 20228.90009.10008.76009.00009.00006,600
Oct 31, 20228.50009.00008.50009.00009.00007,400
Oct 28, 20228.75008.90008.75008.90008.90001,400
Oct 27, 20228.75008.75008.35008.35008.35002,100
Oct 26, 20228.30009.10008.30009.00009.000013,400
Oct 25, 20228.08008.15008.08008.15008.15006,800
Oct 24, 20228.60009.10008.10008.49008.490036,900
Oct 21, 20228.98009.25008.75009.00009.00009,300
Oct 20, 20228.98009.45008.98008.98008.98007,700
Oct 19, 20229.14009.60009.14009.60009.60001,500
Oct 18, 20229.60009.60009.60009.60009.60002,000
Oct 17, 20229.63009.63009.53009.53009.53003,900
Oct 14, 20229.900010.25009.63009.63009.630016,400
Oct 13, 20229.01009.25009.00009.20009.200020,900
Oct 12, 20228.91009.90008.91009.90009.900084,700
Oct 11, 20229.00009.02007.40008.30008.300040,200
Oct 07, 20229.900010.10009.46009.46009.460016,700
Oct 06, 202210.000010.00009.82009.95009.950036,900
Oct 05, 20229.20009.99009.00009.99009.990040,200
Oct 04, 20228.40009.00008.40009.00009.000021,700
Oct 03, 20228.23008.40008.23008.40008.400028,100
Sept 30, 20228.38008.50008.20008.20008.2000126,200
Sept 29, 20228.22008.38008.18008.38008.380043,500
Sept 28, 20228.02008.25008.01008.15008.15006,300
Sept 27, 20228.28008.40008.14008.40008.400048,800
Sept 26, 20228.90008.90007.74008.10008.1000115,300
Sept 23, 20229.30009.30008.43008.50008.5000144,500
Sept 22, 20228.03009.75008.03008.37008.370070,800
Sept 21, 20226.82007.60006.81007.60007.600042,200
Sept 20, 20226.70007.00006.61006.65006.650037,500
Sept 19, 20226.35006.60006.21006.50006.500030,900
Sept 16, 20226.20006.60006.14006.18006.180068,800
Sept 15, 20226.40006.40005.90005.92005.920037,800
Sept 14, 20226.30006.50006.10006.10006.100051,300
Sept 13, 20225.10006.75005.10006.10006.1000169,100
Sept 12, 20225.08005.30005.00005.20005.200030,400
Sept 09, 20225.05005.08005.05005.08005.080010,100
Sept 08, 20224.85005.05004.85005.05005.05009,100
Sept 07, 20224.90004.90004.85004.85004.85007,400
Sept 06, 20224.85004.85004.80004.85004.85008,100
Sept 02, 20224.80004.85004.80004.85004.85004,900
Sept 01, 20225.16005.17004.64004.64004.64007,300
Aug 31, 20225.06005.06005.00005.00005.0000400
Aug 30, 20225.11005.20005.06005.06005.060020,000
Aug 29, 20225.15005.20005.04005.10005.100015,200
Aug 26, 20225.00005.15005.00005.00005.000054,300
Aug 25, 20225.00005.00004.92004.95004.95003,800
Aug 24, 20224.85004.90004.80004.90004.900015,300
Aug 23, 20225.00005.00004.83004.85004.85009,600
Aug 22, 20225.00005.00004.80005.00005.000016,000
Aug 19, 20224.95005.02004.88005.02005.02005,500
Aug 18, 20225.07005.30005.05005.30005.300053,200
Aug 17, 20224.90005.05004.80005.03005.030071,700
Aug 16, 20224.68004.80004.00004.75004.750018,000
Aug 15, 20225.00005.00004.70004.87004.870030,100
Aug 12, 20224.99005.00004.86005.00005.000018,400
Aug 11, 20224.92005.00004.92005.00005.00006,000
Aug 10, 20225.20005.20004.96005.02005.020056,300
Aug 09, 20225.21005.50005.13005.20005.200069,500
Aug 08, 20225.05005.85004.91005.20005.2000162,100
Aug 05, 20224.65004.65004.50004.55004.550028,700
Aug 04, 20224.61004.80004.61004.80004.800025,000
Aug 03, 20224.63004.70004.50004.70004.700014,900
Aug 02, 20224.75004.80004.50004.69004.690011,200
Jul 29, 20224.50004.75004.30004.75004.750041,400
Jul 28, 20224.74004.78004.50004.70004.700037,200
Jul 27, 20224.70004.90004.70004.85004.850044,200
Jul 26, 20224.90004.90004.60004.60004.600033,000
Jul 25, 20225.00005.10004.75005.00005.0000932,600
Jul 22, 20225.05005.11004.75004.90004.9000265,300
Jul 21, 20224.26005.00004.26004.85004.8500201,000
Jul 20, 20224.30004.30004.00004.10004.1000204,000
Jul 19, 20224.09004.20004.03004.19004.1900278,500
Jul 18, 20223.97004.10003.97003.98003.980071,300
Jul 15, 20224.00004.05003.95004.00004.000026,400
Jul 14, 20223.99004.00003.86003.86003.860014,700
Jul 13, 20224.09004.09003.84004.00004.000040,500
Jul 12, 20224.22004.22004.00004.10004.100048,700
Jul 11, 20223.88004.30003.88004.22004.2200298,400
Jul 08, 20223.81003.92003.70003.92003.920031,800
Jul 07, 20223.50003.90003.50003.90003.90001,347,600
Jul 06, 20223.51003.60003.42003.60003.6000131,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...