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: 02:25PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 05, 20223.50003.74003.10003.52003.520027,900
Jul 04, 20223.00003.50002.80003.50003.500044,900
Jun 30, 20222.51003.04002.51002.80002.800020,600
Jun 29, 20223.00003.00003.00003.00003.00007,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.