Canada Markets open in 5 hrs 28 mins

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:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 2023------
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
Jan 09, 20239.51009.76009.02009.76009.760023,800
Jan 06, 202310.000010.00009.900010.000010.000017,700
Jan 05, 202310.600010.60009.760010.050010.05009,000
Jan 04, 202310.400010.90009.75009.90009.900019,200
Jan 03, 202310.480010.480010.010010.400010.40007,300
Dec 30, 202211.230011.250010.700011.000011.00009,200
Dec 29, 202210.010011.50009.980011.500011.500018,300
Dec 28, 202210.060010.10009.650010.100010.100031,900
Dec 23, 202211.990011.990011.000011.400011.400016,600
Dec 22, 202212.000012.000011.300011.760011.760014,600
Dec 21, 20229.760012.50009.760012.490012.4900147,900
Dec 20, 202210.200010.20009.25009.50009.5000131,800
Dec 19, 202211.410011.500010.750010.750010.750050,400
Dec 16, 202211.390011.620011.290011.300011.300025,400
Dec 15, 202212.010012.500010.000012.110012.110061,100
Dec 14, 202212.000012.700012.000012.000012.000036,100
Dec 13, 202212.430013.040012.420012.550012.550025,700
Dec 12, 202213.280013.280012.000012.400012.4000768,400
Dec 09, 202213.550013.750013.010013.100013.100045,600
Dec 08, 202212.900013.500012.900013.310013.310034,800
Dec 07, 202213.770013.770012.350012.350012.350018,600
Dec 06, 202215.000015.000013.910014.500014.500030,800
Dec 05, 202216.260016.500013.770013.900013.9000103,700
Dec 02, 202214.690016.000014.500016.000016.000046,500
Dec 01, 202214.500014.800014.160014.700014.700073,500
Nov 30, 202213.220014.000013.140014.000014.0000182,800
Nov 29, 202212.800012.800012.520012.740012.740057,400
Nov 28, 202212.800012.900012.600012.800012.8000150,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...