Lift & Co. Corp. (LIFT.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 02:25PM EDT
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | 8.4000 | 9.0000 | 8.4000 | 9.0000 | 9.0000 | 21,700 |
| Oct 03, 2022 | 8.2300 | 8.4000 | 8.2300 | 8.4000 | 8.4000 | 28,100 |
| Sept 30, 2022 | 8.3800 | 8.5000 | 8.2000 | 8.2000 | 8.2000 | 126,200 |
| Sept 29, 2022 | 8.2200 | 8.3800 | 8.1800 | 8.3800 | 8.3800 | 43,500 |
| Sept 28, 2022 | 8.0200 | 8.2500 | 8.0100 | 8.1500 | 8.1500 | 6,300 |
| Sept 27, 2022 | 8.2800 | 8.4000 | 8.1400 | 8.4000 | 8.4000 | 48,800 |
| Sept 26, 2022 | 8.9000 | 8.9000 | 7.7400 | 8.1000 | 8.1000 | 115,300 |
| Sept 23, 2022 | 9.3000 | 9.3000 | 8.4300 | 8.5000 | 8.5000 | 144,500 |
| Sept 22, 2022 | 8.0300 | 9.7500 | 8.0300 | 8.3700 | 8.3700 | 70,800 |
| Sept 21, 2022 | 6.8200 | 7.6000 | 6.8100 | 7.6000 | 7.6000 | 42,200 |
| Sept 20, 2022 | 6.7000 | 7.0000 | 6.6100 | 6.6500 | 6.6500 | 37,500 |
| Sept 19, 2022 | 6.3500 | 6.6000 | 6.2100 | 6.5000 | 6.5000 | 30,900 |
| Sept 16, 2022 | 6.2000 | 6.6000 | 6.1400 | 6.1800 | 6.1800 | 68,800 |
| Sept 15, 2022 | 6.4000 | 6.4000 | 5.9000 | 5.9200 | 5.9200 | 37,800 |
| Sept 14, 2022 | 6.3000 | 6.5000 | 6.1000 | 6.1000 | 6.1000 | 51,300 |
| Sept 13, 2022 | 5.1000 | 6.7500 | 5.1000 | 6.1000 | 6.1000 | 169,100 |
| Sept 12, 2022 | 5.0800 | 5.3000 | 5.0000 | 5.2000 | 5.2000 | 30,400 |
| Sept 09, 2022 | 5.0500 | 5.0800 | 5.0500 | 5.0800 | 5.0800 | 10,100 |
| Sept 08, 2022 | 4.8500 | 5.0500 | 4.8500 | 5.0500 | 5.0500 | 9,100 |
| Sept 07, 2022 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | 4.8500 | 7,400 |
| Sept 06, 2022 | 4.8500 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 8,100 |
| Sept 02, 2022 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | 4.8500 | 4,900 |
| Sept 01, 2022 | 5.1600 | 5.1700 | 4.6400 | 4.6400 | 4.6400 | 7,300 |
| Aug 31, 2022 | 5.0600 | 5.0600 | 5.0000 | 5.0000 | 5.0000 | 400 |
| Aug 30, 2022 | 5.1100 | 5.2000 | 5.0600 | 5.0600 | 5.0600 | 20,000 |
| Aug 29, 2022 | 5.1500 | 5.2000 | 5.0400 | 5.1000 | 5.1000 | 15,200 |
| Aug 26, 2022 | 5.0000 | 5.1500 | 5.0000 | 5.0000 | 5.0000 | 54,300 |
| Aug 25, 2022 | 5.0000 | 5.0000 | 4.9200 | 4.9500 | 4.9500 | 3,800 |
| Aug 24, 2022 | 4.8500 | 4.9000 | 4.8000 | 4.9000 | 4.9000 | 15,300 |
| Aug 23, 2022 | 5.0000 | 5.0000 | 4.8300 | 4.8500 | 4.8500 | 9,600 |
| Aug 22, 2022 | 5.0000 | 5.0000 | 4.8000 | 5.0000 | 5.0000 | 16,000 |
| Aug 19, 2022 | 4.9500 | 5.0200 | 4.8800 | 5.0200 | 5.0200 | 5,500 |
| Aug 18, 2022 | 5.0700 | 5.3000 | 5.0500 | 5.3000 | 5.3000 | 53,200 |
| Aug 17, 2022 | 4.9000 | 5.0500 | 4.8000 | 5.0300 | 5.0300 | 71,700 |
| Aug 16, 2022 | 4.6800 | 4.8000 | 4.0000 | 4.7500 | 4.7500 | 18,000 |
| Aug 15, 2022 | 5.0000 | 5.0000 | 4.7000 | 4.8700 | 4.8700 | 30,100 |
| Aug 12, 2022 | 4.9900 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | 18,400 |
| Aug 11, 2022 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | 6,000 |
| Aug 10, 2022 | 5.2000 | 5.2000 | 4.9600 | 5.0200 | 5.0200 | 56,300 |
| Aug 09, 2022 | 5.2100 | 5.5000 | 5.1300 | 5.2000 | 5.2000 | 69,500 |
| Aug 08, 2022 | 5.0500 | 5.8500 | 4.9100 | 5.2000 | 5.2000 | 162,100 |
| Aug 05, 2022 | 4.6500 | 4.6500 | 4.5000 | 4.5500 | 4.5500 | 28,700 |
| Aug 04, 2022 | 4.6100 | 4.8000 | 4.6100 | 4.8000 | 4.8000 | 25,000 |
| Aug 03, 2022 | 4.6300 | 4.7000 | 4.5000 | 4.7000 | 4.7000 | 14,900 |
| Aug 02, 2022 | 4.7500 | 4.8000 | 4.5000 | 4.6900 | 4.6900 | 11,200 |
| Jul 29, 2022 | 4.5000 | 4.7500 | 4.3000 | 4.7500 | 4.7500 | 41,400 |
| Jul 28, 2022 | 4.7400 | 4.7800 | 4.5000 | 4.7000 | 4.7000 | 37,200 |
| Jul 27, 2022 | 4.7000 | 4.9000 | 4.7000 | 4.8500 | 4.8500 | 44,200 |
| Jul 26, 2022 | 4.9000 | 4.9000 | 4.6000 | 4.6000 | 4.6000 | 33,000 |
| Jul 25, 2022 | 5.0000 | 5.1000 | 4.7500 | 5.0000 | 5.0000 | 932,600 |
| Jul 22, 2022 | 5.0500 | 5.1100 | 4.7500 | 4.9000 | 4.9000 | 265,300 |
| Jul 21, 2022 | 4.2600 | 5.0000 | 4.2600 | 4.8500 | 4.8500 | 201,000 |
| Jul 20, 2022 | 4.3000 | 4.3000 | 4.0000 | 4.1000 | 4.1000 | 204,000 |
| Jul 19, 2022 | 4.0900 | 4.2000 | 4.0300 | 4.1900 | 4.1900 | 278,500 |
| Jul 18, 2022 | 3.9700 | 4.1000 | 3.9700 | 3.9800 | 3.9800 | 71,300 |
| Jul 15, 2022 | 4.0000 | 4.0500 | 3.9500 | 4.0000 | 4.0000 | 26,400 |
| Jul 14, 2022 | 3.9900 | 4.0000 | 3.8600 | 3.8600 | 3.8600 | 14,700 |
| Jul 13, 2022 | 4.0900 | 4.0900 | 3.8400 | 4.0000 | 4.0000 | 40,500 |
| Jul 12, 2022 | 4.2200 | 4.2200 | 4.0000 | 4.1000 | 4.1000 | 48,700 |
| Jul 11, 2022 | 3.8800 | 4.3000 | 3.8800 | 4.2200 | 4.2200 | 298,400 |
| Jul 08, 2022 | 3.8100 | 3.9200 | 3.7000 | 3.9200 | 3.9200 | 31,800 |
| Jul 07, 2022 | 3.5000 | 3.9000 | 3.5000 | 3.9000 | 3.9000 | 1,347,600 |
| Jul 06, 2022 | 3.5100 | 3.6000 | 3.4200 | 3.6000 | 3.6000 | 131,500 |
| Jul 05, 2022 | 3.5000 | 3.7400 | 3.1000 | 3.5200 | 3.5200 | 27,900 |
| Jul 04, 2022 | 3.0000 | 3.5000 | 2.8000 | 3.5000 | 3.5000 | 44,900 |
| Jun 30, 2022 | 2.5100 | 3.0400 | 2.5100 | 2.8000 | 2.8000 | 20,600 |
| Jun 29, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 7,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2022 Yahoo. All rights reserved.
