Canada markets closed

SpotLite360 IOT Solutions, Inc. (LITE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1200+0.0150 (+14.29%)
At close: 03:52PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 07, 20220.11000.11000.10000.11000.1100105,450
Sept 06, 20220.11000.11000.10500.10500.105065,753
Sept 02, 20220.13000.13000.11000.11000.1100273,380
Sept 01, 20220.14000.14000.12500.12500.125037,600
Aug 31, 20220.13500.13500.13000.13000.1300113,921
Aug 30, 20220.15000.15000.13000.13500.1350591,710
Aug 29, 20220.15000.15000.13500.13500.135088,057
Aug 26, 20220.10500.16500.10500.14000.14001,588,995
Aug 25, 20220.10000.10000.09500.09500.095093,288
Aug 24, 20220.10000.11000.09000.09500.0950338,170
Aug 23, 20220.08000.08500.08000.08000.080051,930
Aug 22, 20220.09000.09000.08000.08000.080049,256
Aug 19, 20220.08500.09000.08000.09000.0900128,351
Aug 18, 20220.08000.08500.07500.08000.0800259,850
Aug 17, 20220.07500.08000.07500.08000.080070,222
Aug 16, 20220.07500.08000.07500.07500.075026,559
Aug 15, 20220.08000.08000.07500.08000.080017,738
Aug 12, 20220.08000.08000.07500.08000.080047,850
Aug 11, 20220.07500.08000.07000.08000.080041,652
Aug 10, 20220.07500.08000.07500.08000.080021,055
Aug 09, 20220.08000.08000.07500.08000.080027,030
Aug 08, 20220.07500.08000.07500.08000.080077,482
Aug 05, 20220.08000.08000.07500.08000.080028,476
Aug 04, 20220.08000.08000.08000.08000.080015,500
Aug 03, 20220.08000.08000.07500.07500.075027,412
Aug 02, 20220.07500.08000.07500.07500.075041,198
Jul 29, 20220.07000.08000.07000.08000.080037,580
Jul 28, 20220.08000.08000.07000.07500.075057,972
Jul 27, 20220.07500.07500.07500.07500.075039,496
Jul 26, 20220.07500.07500.07000.07500.075023,366
Jul 25, 20220.07000.07500.07000.07000.07007,412
Jul 22, 20220.07500.07500.07000.07000.070012,294
Jul 21, 20220.07500.07500.07000.07000.070032,279
Jul 20, 20220.07500.07500.07500.07500.075037,275
Jul 19, 20220.07500.07500.07500.07500.075010,011
Jul 18, 20220.07500.08000.07500.07500.075023,663
Jul 15, 20220.07500.07500.07000.07500.075017,043
Jul 14, 20220.07000.07500.07000.07500.075016,198
Jul 13, 20220.07000.07500.07000.07500.075025,079
Jul 12, 20220.07500.08000.07000.07500.075071,822
Jul 11, 20220.08000.08000.08000.08000.080011,685
Jul 08, 20220.08000.08000.08000.08000.08004,390
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...