Canada Markets closed

SpotLite360 IOT Solutions, Inc. (LITE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 03:42PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20220.10500.11000.10000.11000.1100152,710
Jan. 20, 20220.11500.12000.10500.11000.1100141,533
Jan. 19, 20220.11000.12000.11000.11500.1150115,049
Jan. 18, 20220.12000.12000.11500.11500.1150121,271
Jan. 17, 20220.12000.12000.11000.12000.120060,035
Jan. 14, 20220.12000.12000.11500.12000.120064,252
Jan. 13, 20220.13000.13000.11500.12000.1200116,320
Jan. 12, 20220.12500.12500.12000.12500.1250177,353
Jan. 11, 20220.12000.12500.11500.12500.1250144,617
Jan. 10, 20220.13000.13500.12000.12000.1200402,453
Jan. 07, 20220.10500.12500.10500.12000.1200422,167
Jan. 06, 20220.10500.10500.09500.10500.1050278,363
Jan. 05, 20220.10500.11500.10000.10500.1050276,377
Jan. 04, 20220.09500.10000.09500.10000.1000168,844
Dec. 31, 20210.09500.09500.09000.09000.090036,874
Dec. 30, 20210.09000.09500.09000.09000.0900214,668
Dec. 29, 20210.10000.10000.09000.09500.0950350,054
Dec. 24, 20210.11000.11000.10000.10000.1000168,537
Dec. 23, 20210.09000.12000.08500.10500.1050526,396
Dec. 22, 20210.09000.09500.08500.09000.0900131,084
Dec. 21, 20210.08500.09000.08500.09000.0900280,825
Dec. 20, 20210.09000.09500.08500.08500.0850172,415
Dec. 17, 20210.09000.09500.09000.09000.0900258,328
Dec. 16, 20210.09000.10000.09000.09000.0900237,756
Dec. 15, 20210.09500.10000.09000.09500.0950104,648
Dec. 14, 20210.09000.10000.09000.10000.1000155,329
Dec. 13, 20210.11000.11000.08500.09500.0950401,604
Dec. 10, 20210.10500.11000.10000.10500.1050107,661
Dec. 09, 20210.12500.12500.11000.11000.1100275,619
Dec. 08, 20210.12000.12500.11500.12000.1200242,313
Dec. 07, 20210.11000.12500.10500.12000.1200340,300
Dec. 06, 20210.11500.11500.10500.11000.1100152,341
Dec. 03, 20210.10500.11500.10000.11500.1150392,896
Dec. 02, 20210.11000.11500.10000.11000.1100619,128
Dec. 01, 20210.12500.12500.11500.11500.1150465,213
Nov. 30, 20210.13000.13000.12000.12500.1250206,407
Nov. 29, 20210.13500.14500.13000.13000.130096,719
Nov. 26, 20210.13500.13500.12500.13500.1350411,181
Nov. 25, 20210.15000.15000.13500.14000.1400555,926
Nov. 24, 20210.16000.17000.14000.14500.14501,588,999
Nov. 23, 20210.17500.17500.15500.15500.1550564,088
Nov. 22, 20210.17500.18000.17000.17500.1750143,616
Nov. 19, 20210.19000.19000.17500.18000.1800269,102
Nov. 18, 20210.19000.19000.18000.18500.1850116,989
Nov. 17, 20210.19500.19500.18000.19000.1900429,100
Nov. 16, 20210.19000.20500.18500.19000.1900347,614
Nov. 15, 20210.19500.20500.19000.19000.1900297,127
Nov. 12, 20210.19500.20500.19000.19500.1950231,444
Nov. 11, 20210.20000.20500.18500.19000.1900293,280
Nov. 10, 20210.18500.23000.17500.20500.20502,439,340
Nov. 09, 20210.18000.19000.16500.18000.18001,007,361
Nov. 08, 20210.19000.20000.18000.18500.1850738,212
Nov. 05, 20210.20000.21000.19500.20000.2000455,590
Nov. 04, 20210.21000.21500.20000.21000.2100492,231
Nov. 03, 20210.21500.22000.21000.21500.2150220,268
Nov. 02, 20210.21500.23000.21500.22000.2200478,866
Nov. 01, 20210.21500.22000.21500.22000.2200188,540
Oct. 29, 20210.22000.23000.22000.22000.2200553,291
Oct. 28, 20210.22500.23000.21500.22000.2200313,560
Oct. 27, 20210.23000.23500.22000.22000.2200326,897
Oct. 26, 20210.23000.23500.22500.23000.2300344,329
Oct. 25, 20210.22500.23000.22000.22500.2250208,941
Oct. 22, 20210.23500.23500.22000.22000.2200230,860
Oct. 21, 20210.23000.23500.22500.23000.2300127,411
Oct. 20, 20210.24000.24000.23000.23500.2350181,613
Oct. 19, 20210.23000.24000.22500.24000.2400361,494
Oct. 18, 20210.22500.23500.22000.23500.2350353,433
Oct. 15, 20210.23500.24000.22500.23500.2350295,831
Oct. 14, 20210.22500.24000.22500.23500.2350151,557
Oct. 13, 20210.24000.24500.22000.22500.2250342,303
Oct. 12, 20210.25000.25000.23500.24000.2400596,088
Oct. 08, 20210.25000.25000.24000.25000.2500106,780
Oct. 07, 20210.24500.25500.24000.25000.2500605,301
Oct. 06, 20210.25500.25500.24500.25000.2500508,368
Oct. 05, 20210.25500.25500.24000.25000.2500334,141
Oct. 04, 20210.26500.26500.24000.25500.2550285,756
Oct. 01, 20210.24000.27000.24000.26000.26001,205,570
Sep. 30, 20210.23500.25500.21500.24000.2400569,409
Sep. 29, 20210.25000.25000.23000.24500.2450546,958
Sep. 28, 20210.26500.27500.25000.25500.25501,090,424
Sep. 27, 20210.27500.28000.25500.26000.2600774,379
Sep. 24, 20210.27000.29500.24000.27500.27501,445,188
Sep. 23, 20210.32000.32000.27000.28000.28002,279,634
Sep. 22, 20210.33000.35000.31500.32000.32001,379,502
Sep. 21, 20210.36000.36500.33000.33000.3300774,461
Sep. 20, 20210.36500.38500.35000.36000.36001,348,094
Sep. 17, 20210.42000.42000.37500.40000.40001,685,822
Sep. 16, 20210.41000.45500.40000.42000.42002,886,594
Sep. 15, 20210.31500.41500.31000.41500.41502,482,787
Sep. 14, 20210.36000.36000.30500.32000.32004,216,007
Sep. 13, 20210.42000.45500.38000.39000.39001,646,848
Sep. 10, 20210.41500.46000.41500.42000.42001,694,945
Sep. 09, 20210.47500.47500.40000.41500.41504,084,631
Sep. 08, 20210.62000.62000.47000.47500.47506,483,186
Sep. 07, 20210.69000.69000.59000.61000.61003,707,312
Sep. 03, 20210.63000.68000.60000.68000.68001,922,668
Sep. 02, 20210.63000.65000.61000.62000.62001,624,551
Sep. 01, 20210.59000.63000.58000.62000.62001,545,091
Aug. 31, 20210.63000.63000.57000.58000.58001,746,186
Aug. 30, 20210.68000.68000.60000.62000.62002,415,371
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...