Canada markets closed

Li-FT Power Ltd. (LIFT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
2.7200-0.0300 (-1.09%)
At close: 03:59PM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 20, 20242.73002.75002.70002.72002.720010,254
Sept 19, 20242.94002.94002.72002.75002.750039,500
Sept 18, 20242.95003.04002.78002.87002.870038,800
Sept 17, 20243.27003.32002.93003.00003.000072,200
Sept 16, 20243.30003.37003.22003.25003.2500240,000
Sept 13, 20243.13003.30003.13003.30003.300044,500
Sept 12, 20243.00003.15002.95003.15003.150057,900
Sept 11, 20242.93003.24002.92002.92002.920030,900
Sept 10, 20242.85002.88002.75002.87002.870010,000
Sept 09, 20242.83002.88002.80002.80002.80008,000
Sept 06, 20242.67002.90002.58002.83002.830026,200
Sept 05, 20242.98003.00002.83002.83002.830012,500
Sept 04, 20242.71003.14002.71002.99002.990019,100
Sept 03, 20242.57003.04002.41003.04003.040033,900
Aug 30, 20242.55002.65002.55002.65002.6500900
Aug 29, 20242.50002.50002.50002.50002.5000800
Aug 28, 20242.52002.58002.50002.58002.58006,100
Aug 27, 20242.57002.60002.45002.56002.56007,400
Aug 26, 20242.51002.51002.48002.48002.48005,700
Aug 23, 20242.60002.63002.44002.58002.580013,700
Aug 22, 20242.64002.70002.51002.61002.610015,600
Aug 21, 20242.18002.72002.18002.60002.600028,000
Aug 20, 20242.13002.19002.11002.19002.19005,600
Aug 19, 20242.06002.17002.05002.12002.120017,200
Aug 16, 20242.00002.03001.99002.00002.000016,000
Aug 15, 20242.00002.00001.98002.00002.000012,500
Aug 14, 20242.09002.09001.99002.05002.05009,000
Aug 13, 20242.09002.09002.09002.09002.0900500
Aug 12, 20242.01002.09002.01002.09002.0900800
Aug 09, 20242.00002.10001.97002.10002.100023,200
Aug 08, 20242.00002.08002.00002.08002.080012,200
Aug 07, 20242.01002.06002.01002.06002.060019,200
Aug 06, 20242.09002.10001.86002.06002.060067,100
Aug 02, 20242.15002.19002.15002.19002.190037,500
Aug 01, 20242.25002.25002.20002.20002.2000800
Jul 31, 20242.25002.25002.11002.25002.250076,200
Jul 30, 20242.34002.34002.14002.25002.2500115,800
Jul 29, 20242.46002.46002.40002.43002.43009,500
Jul 26, 20242.50002.50002.41002.42002.420015,300
Jul 25, 20242.51002.58002.48002.49002.490011,200
Jul 24, 20242.60002.61002.50002.50002.500025,600
Jul 23, 20242.79002.79002.60002.65002.650042,900
Jul 22, 20242.84002.84002.75002.75002.75002,700
Jul 19, 20242.76002.77002.76002.77002.7700400
Jul 18, 20242.82002.84002.72002.72002.72003,900
Jul 17, 20242.85002.85002.73002.78002.780024,600
Jul 16, 20242.85002.85002.72002.78002.780044,800
Jul 15, 20242.93002.95002.80002.83002.830016,600
Jul 12, 20242.96002.96002.94002.96002.96004,200
Jul 11, 20243.09003.09002.91002.95002.950052,900
Jul 10, 20243.09003.09003.05003.05003.0500600
Jul 09, 20243.16003.16003.01003.10003.100015,500
Jul 08, 20243.10003.15003.07003.15003.15006,900
Jul 05, 20243.15003.15003.10003.10003.10006,100
Jul 04, 20243.15003.15003.13003.15003.15001,100
Jul 03, 20243.10003.12003.10003.12003.12001,100
Jul 02, 20243.11003.15003.11003.15003.150018,400
Jun 28, 20243.18003.20003.13003.20003.200062,900
Jun 27, 20243.30003.30003.06003.26003.260013,700
Jun 26, 20243.13003.40003.13003.30003.30006,600
Jun 25, 20243.31003.42003.11003.42003.42006,200
Jun 24, 20243.41003.76003.35003.50003.50007,200
Jun 21, 20243.55003.72003.41003.45003.450011,600
Jun 20, 20243.90003.98003.53003.77003.770021,600
Jun 19, 20244.00004.05003.82003.95003.950024,800
Jun 18, 20243.75003.90003.75003.90003.900022,400
Jun 17, 20243.54003.66003.46003.66003.660024,400
Jun 14, 20243.49003.80003.46003.75003.750021,800
Jun 13, 20243.57003.65003.40003.65003.650031,000
Jun 12, 20243.60003.63003.40003.60003.6000139,200
Jun 11, 20243.32003.50003.25003.50003.500012,500
Jun 10, 20243.60003.67003.43003.67003.67009,400
Jun 07, 20243.76003.78003.70003.75003.75007,500
Jun 06, 20243.73003.89003.48003.88003.880020,800
Jun 05, 20243.82003.99003.82003.91003.91003,800
Jun 04, 20243.51003.89003.45003.85003.850030,200
Jun 03, 20243.73003.73003.60003.63003.63003,000
May 31, 20243.58003.73003.54003.73003.73007,800
May 30, 20243.60003.69003.58003.66003.66006,100
May 29, 20243.91003.91003.70003.80003.800013,200
May 28, 20243.90004.17003.90003.94003.940022,600
May 27, 20243.87004.00003.82004.00004.00008,700
May 24, 20243.85003.92003.46003.92003.920011,100
May 23, 20243.90003.90003.70003.87003.87003,600
May 22, 20244.30004.31003.88004.00004.000061,200
May 21, 20244.22004.26003.95004.02004.020045,200
May 17, 20244.18004.19004.01004.15004.150029,200
May 16, 20243.93004.25003.73004.20004.200052,700
May 15, 20244.25004.40003.74003.89003.8900111,700
May 14, 20243.40004.13003.40004.09004.0900155,300
May 13, 20243.17003.36003.17003.33003.33009,600
May 10, 20243.10003.25003.10003.17003.170023,700
May 09, 20243.15003.17003.01003.02003.020027,300
May 08, 20243.24003.26003.19003.25003.250032,800
May 07, 20243.33003.33003.21003.24003.240027,800
May 06, 20243.32003.39003.20003.25003.250021,000
May 03, 20243.27003.33003.23003.31003.310011,600
May 02, 20243.27003.27003.10003.19003.190023,000
May 01, 20243.41003.41003.26003.32003.32002,700
Apr 30, 20243.42003.42003.28003.30003.300032,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...