Canada markets close in 1 hour 1 minute

LeanLife Health Inc. (LLP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0150-0.0100 (-40.00%)
As of 02:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.01500.01500.01500.01500.0150300,001
May 26, 20220.02500.02500.02500.02500.0250-
May 25, 20220.02500.02500.02500.02500.025020,000
May 24, 20220.02000.02500.02000.02500.0250109,000
May 20, 20220.02000.02000.02000.02000.0200-
May 19, 20220.02000.02000.02000.02000.0200-
May 18, 20220.02000.02000.02000.02000.0200-
May 17, 20220.02000.02000.02000.02000.0200100,000
May 16, 20220.02000.02000.02000.02000.0200100,102
May 13, 20220.02000.02000.02000.02000.020031,100
May 12, 20220.01500.02000.01500.02000.020014,325
May 11, 20220.02000.02000.02000.02000.0200-
May 10, 20220.02000.02000.01500.02000.0200202,750
May 09, 20220.02500.02500.02000.02000.02001,001,251
May 06, 20220.02500.02500.02500.02500.025040,900
May 05, 20220.02500.02500.02500.02500.02502,000
May 04, 20220.02000.02500.02000.02500.0250113,000
May 03, 20220.02000.02000.02000.02000.0200-
May 02, 20220.02500.02500.02000.02000.020083,023
Apr 29, 20220.02000.02000.02000.02000.020055,250
Apr 28, 20220.02000.02000.02000.02000.0200559,000
Apr 27, 20220.02500.02500.02000.02000.0200757,130
Apr 26, 20220.02500.02500.02000.02000.0200166,211
Apr 25, 20220.02500.02500.02500.02500.025093,100
Apr 22, 20220.02500.03000.02500.03000.0300620,250
Apr 21, 20220.02500.03000.02500.02500.0250668,000
Apr 20, 20220.03000.03000.03000.03000.03001,030
Apr 19, 20220.03000.03000.03000.03000.0300110,000
Apr 18, 20220.03000.03000.03000.03000.03002,000
Apr 14, 20220.03000.03000.03000.03000.030080,000
Apr 13, 20220.02500.02500.02500.02500.025020,000
Apr 12, 20220.02500.02500.02500.02500.0250-
Apr 11, 20220.02500.02500.02500.02500.02508,008
Apr 08, 20220.03000.03000.02500.02500.025092,000
Apr 07, 20220.02500.03000.02500.03000.03003,370,572
Apr 06, 20220.02500.02500.02500.02500.0250220,160
Apr 05, 20220.03000.03000.02500.02500.0250207,000
Apr 04, 20220.02500.02500.02500.02500.0250179,000
Apr 01, 20220.03000.03000.03000.03000.030094,032
Mar 31, 20220.03000.03000.03000.03000.03005,000
Mar 30, 20220.03000.03000.03000.03000.030030,026
Mar 29, 20220.03000.03000.02500.03000.03001,942,500
Mar 28, 20220.03500.03500.03000.03000.0300364,941
Mar 25, 20220.03000.03500.03000.03500.0350438,000
Mar 24, 20220.03000.03000.03000.03000.0300944,666
Mar 23, 20220.02500.02500.02500.02500.02502,000
Mar 22, 20220.02500.02500.02500.02500.0250-
Mar 21, 20220.02500.02500.02500.02500.02501,165,000
Mar 18, 20220.02500.03000.02500.03000.0300752,271
Mar 17, 20220.03000.03000.03000.03000.0300112,100
Mar 16, 20220.03000.03500.03000.03000.0300222,929
Mar 15, 20220.03000.03000.03000.03000.0300-
Mar 14, 20220.03000.03000.03000.03000.030033,000
Mar 11, 20220.03000.03000.03000.03000.030023,500
Mar 10, 20220.03000.03000.03000.03000.030073,000
Mar 09, 20220.03000.03000.02500.03000.0300102,000
Mar 08, 20220.03000.03000.03000.03000.030040,000
Mar 07, 20220.03500.03500.03000.03000.0300385,000
Mar 04, 20220.03000.03000.03000.03000.0300246,144
Mar 03, 20220.04000.04000.03500.03500.0350162,000
Mar 02, 20220.03000.03500.03000.03500.0350755,000
Mar 01, 20220.04000.04000.03500.03500.035046,000
Feb 28, 20220.04000.04000.03500.03500.0350325,000
Feb 25, 20220.03500.04000.03500.04000.0400225,142
Feb 24, 20220.03000.03500.03000.03500.0350206,000
Feb 23, 20220.03500.03500.03500.03500.0350274,705
Feb 22, 20220.04000.04000.03000.03000.0300693,571
Feb 18, 20220.03500.03500.03500.03500.0350134,040
Feb 17, 20220.03000.03500.03000.03500.035090,500
Feb 16, 20220.04000.04000.03500.03500.0350211,000
Feb 15, 20220.04000.04000.04000.04000.0400-
Feb 14, 20220.04000.04000.03500.04000.0400234,000
Feb 11, 20220.03500.03500.03000.03500.0350247,600
Feb 10, 20220.03500.03500.03500.03500.035072,000
Feb 09, 20220.03500.03500.03500.03500.0350112,000
Feb 08, 20220.03500.03500.03500.03500.0350503,000
Feb 07, 20220.04000.04000.04000.04000.04002,000
Feb 04, 20220.03500.03500.03500.03500.035050,000
Feb 03, 20220.03500.03500.03500.03500.0350753,286
Feb 02, 20220.03500.03500.03500.03500.0350705,000
Feb 01, 20220.04000.04000.04000.04000.0400500,000
Jan 31, 20220.04000.04000.03500.03500.0350114,200
Jan 28, 20220.04000.04000.04000.04000.040090,200
Jan 27, 20220.04500.04500.04000.04000.0400698,746
Jan 26, 20220.04000.04500.04000.04500.0450354,600
Jan 25, 20220.04000.04000.04000.04000.040049,000
Jan 24, 20220.04500.05000.04000.04000.04001,507,269
Jan 21, 20220.04500.04500.04000.04000.0400502,500
Jan 20, 20220.04500.04500.04000.04000.0400198,778
Jan 19, 20220.04500.04500.04000.04500.0450167,712
Jan 18, 20220.04500.05000.04500.04500.04501,469,712
Jan 17, 20220.04000.04500.04000.04000.0400228,000
Jan 14, 20220.04000.04000.03500.03500.0350259,500
Jan 13, 20220.04000.04500.04000.04000.0400394,000
Jan 12, 20220.04000.04000.03500.03500.0350280,500
Jan 11, 20220.04500.04500.04000.04500.0450155,000
Jan 10, 20220.03000.04500.03000.04500.0450788,100
Jan 07, 20220.03000.03000.03000.03000.030050,333
Jan 06, 20220.03000.03000.03000.03000.0300200,700
Jan 05, 20220.03000.03000.02500.02500.0250166,498
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...