Canada Markets open in 6 hrs 9 mins

SpotLite360 IOT Solutions, Inc. (LITE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0100 (-9.52%)
At close: 03:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023------
Jan 30, 20230.10500.10500.09500.09500.095074,115
Jan 27, 20230.09000.10500.09000.10500.1050560,291
Jan 26, 20230.09500.09500.09500.09500.09507,030
Jan 25, 20230.09500.09500.09500.09500.095030,174
Jan 24, 20230.10000.10000.10000.10000.10001,681
Jan 23, 20230.11000.11000.09500.10000.100040,650
Jan 20, 20230.10000.10000.10000.10000.100042,455
Jan 19, 20230.10000.10500.10000.10500.1050105,657
Jan 18, 20230.09500.11000.09500.10500.1050114,305
Jan 17, 20230.09500.09500.09500.09500.095079,682
Jan 16, 20230.09000.09000.09000.09000.09007,273
Jan 13, 20230.09500.09500.09500.09500.095028,550
Jan 12, 20230.09500.09500.09000.09500.0950334,314
Jan 11, 20230.09500.10000.09500.10000.1000112,503
Jan 10, 20230.09500.09500.09500.09500.095049,777
Jan 09, 20230.10000.10000.09000.09500.0950119,384
Jan 06, 20230.10000.10000.09500.10000.1000138,200
Jan 05, 20230.09500.10000.09500.10000.100043,714
Jan 04, 20230.10500.10500.09500.10000.100032,900
Jan 03, 20230.10000.10000.10000.10000.100010,575
Dec 30, 20220.09500.11000.09500.10000.1000285,610
Dec 29, 20220.09000.09000.09000.09000.090078,650
Dec 28, 20220.09500.10000.09000.09500.0950131,006
Dec 23, 20220.09500.10000.09500.10000.100015,663
Dec 22, 20220.09500.10000.09000.10000.1000197,250
Dec 21, 20220.10000.10000.09500.10000.1000116,112
Dec 20, 20220.09500.10000.09500.09500.095031,688
Dec 19, 20220.11000.11000.09000.09500.0950294,051
Dec 16, 20220.10500.10500.10000.10500.105059,819
Dec 15, 20220.10500.11000.10000.10500.1050210,639
Dec 14, 20220.11000.11000.11000.11000.11009,095
Dec 13, 20220.10500.11000.10500.11000.110068,107
Dec 12, 20220.11000.12000.11000.12000.12003,920
Dec 09, 20220.11500.12000.11500.12000.120020,980
Dec 08, 20220.12500.12500.11500.12000.1200309,865
Dec 07, 20220.12000.12000.11500.11500.115012,727
Dec 06, 20220.13000.13000.11500.11500.115061,130
Dec 05, 20220.12500.12500.11500.12000.1200152,081
Dec 02, 20220.11500.12000.11000.12000.1200194,935
Dec 01, 20220.11500.11500.10500.11000.1100152,525
Nov 30, 20220.11500.11500.10000.11500.1150186,809
Nov 29, 20220.10500.12000.09500.12000.1200348,306
Nov 28, 20220.11000.11500.10500.10500.105051,179
Nov 25, 20220.12500.12500.11000.11500.1150101,852
Nov 24, 20220.12500.12500.11000.12000.1200286,670
Nov 23, 20220.12500.13500.11500.11500.1150215,935
Nov 22, 20220.10000.11500.10000.11500.115085,374
Nov 21, 20220.11000.11000.10000.10500.105059,327
Nov 18, 20220.12500.12500.11000.11000.1100154,860
Nov 17, 20220.11000.12500.11000.12000.1200313,220
Nov 16, 20220.13500.13500.11500.11500.1150122,700
Nov 15, 20220.12500.13500.12500.13500.135034,855
Nov 14, 20220.12500.14000.12500.13000.130070,273
Nov 11, 20220.13500.14000.12000.12000.120049,534
Nov 10, 20220.11000.14000.11000.14000.1400683,218
Nov 09, 20220.10000.11500.10000.11500.1150235,411
Nov 08, 20220.09500.09500.09500.09500.09501,631
Nov 07, 20220.09500.10500.09500.09500.0950188,676
Nov 04, 20220.10000.10000.09000.09500.0950104,325
Nov 03, 20220.10000.10500.09500.09500.0950394,680
Nov 02, 20220.10000.10500.10000.10000.1000186,028
Nov 01, 20220.11000.11000.10000.10000.100050,680
Oct 31, 20220.10500.11500.10000.11000.110069,454
Oct 28, 20220.11500.11500.11000.11000.11002,001
Oct 27, 20220.11000.11500.11000.11000.1100256,235
Oct 26, 20220.11000.11000.10500.10500.1050162,485
Oct 25, 20220.10500.11000.10500.10500.105035,965
Oct 24, 20220.10500.11500.10500.10500.105041,870
Oct 21, 20220.11000.11500.10500.11500.1150119,700
Oct 20, 20220.10000.10500.10000.10500.105020,200
Oct 19, 20220.11500.11500.10500.10500.105031,326
Oct 18, 20220.10500.11000.10500.10500.105040,343
Oct 17, 20220.11000.11500.11000.11000.110017,340
Oct 14, 20220.11000.11000.10500.11000.11008,952
Oct 13, 20220.11000.11500.10500.11500.1150299,687
Oct 12, 20220.12500.12500.11500.11500.115041,880
Oct 11, 20220.13000.13000.12000.12000.120064,824
Oct 07, 20220.13000.13000.12000.12500.125017,278
Oct 06, 20220.12500.12500.12000.12000.1200168,493
Oct 05, 20220.13500.13500.12500.12500.1250161,720
Oct 04, 20220.13000.13000.12000.12500.1250210,266
Oct 03, 20220.12500.13000.12500.13000.1300165,017
Sept 30, 20220.13000.13500.12500.13500.135056,010
Sept 29, 20220.12000.13000.12000.13000.1300379,465
Sept 28, 20220.11000.12000.11000.12000.1200495,315
Sept 27, 20220.11000.11000.10000.10000.1000375,421
Sept 26, 20220.12000.12000.11000.11000.110072,640
Sept 23, 20220.12000.12500.11500.11500.1150343,094
Sept 22, 20220.13000.13000.12000.12000.1200458,921
Sept 21, 20220.13500.14500.13000.13000.1300438,462
Sept 20, 20220.14000.14000.13500.13500.1350138,120
Sept 19, 20220.13500.14000.13500.13500.1350509,015
Sept 16, 20220.13500.14000.13000.14000.1400218,463
Sept 15, 20220.14000.14000.13000.13500.1350145,263
Sept 14, 20220.11500.14000.11500.14000.1400389,461
Sept 13, 20220.11500.11500.11000.11500.115081,173
Sept 12, 20220.11000.12000.11000.12000.1200174,896
Sept 09, 20220.10500.11000.10500.10500.105018,063
Sept 08, 20220.10000.11000.10000.11000.110013,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...