LifeSpeak Inc. (LSPK.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.6300

0.0000

(0.00%)

At close: 12:05PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	7,000
Apr 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	20,000
Apr 26, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	7,000
Apr 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 24, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	49,200
Apr 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
Apr 19, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	30,000
Apr 18, 2024	0.6500	0.6500	0.6300	0.6300	0.6300	2,500
Apr 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 16, 2024	0.6100	0.6800	0.6100	0.6800	0.6800	4,000
Apr 15, 2024	0.6200	0.6200	0.5700	0.5700	0.5700	1,600
Apr 12, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	7,500
Apr 11, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
Apr 10, 2024	0.6500	0.6600	0.6500	0.6500	0.6500	9,000
Apr 09, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	32,000
Apr 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Apr 05, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	11,500
Apr 04, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	700
Apr 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 02, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Apr 01, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Mar 28, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Mar 27, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,400
Mar 26, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	4,000
Mar 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	500
Mar 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
Mar 21, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	16,500
Mar 20, 2024	0.6600	0.6600	0.6500	0.6500	0.6500	15,500
Mar 19, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	13,700
Mar 18, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	3,300
Mar 15, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	71,000
Mar 14, 2024	0.6100	0.6300	0.6100	0.6100	0.6100	4,000
Mar 13, 2024	0.6500	0.6500	0.6000	0.6000	0.6000	27,500
Mar 12, 2024	0.6400	0.6400	0.6200	0.6200	0.6200	3,500
Mar 11, 2024	0.5000	0.6000	0.5000	0.6000	0.6000	31,200
Mar 08, 2024	0.4700	0.5000	0.4700	0.5000	0.5000	60,200
Mar 07, 2024	0.5500	0.5600	0.5500	0.5500	0.5500	11,000
Mar 06, 2024	0.5200	0.5400	0.4600	0.5400	0.5400	11,500
Mar 05, 2024	0.5500	0.5600	0.4000	0.5600	0.5600	29,100
Mar 04, 2024	0.5500	0.5800	0.5500	0.5800	0.5800	9,000
Mar 01, 2024	0.5500	0.5600	0.5200	0.5600	0.5600	2,600
Feb 29, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,500
Feb 28, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 27, 2024	0.5900	0.5900	0.5800	0.5800	0.5800	3,500
Feb 26, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Feb 23, 2024	0.6000	0.6500	0.5800	0.6000	0.6000	52,000
Feb 22, 2024	0.5900	0.6500	0.5900	0.6100	0.6100	8,000
Feb 21, 2024	0.6000	0.6700	0.5800	0.5800	0.5800	40,200
Feb 20, 2024	0.6000	0.6000	0.5300	0.6000	0.6000	11,500
Feb 16, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
Feb 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Feb 14, 2024	0.5800	0.6700	0.5800	0.6400	0.6400	9,500
Feb 13, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	14,500
Feb 08, 2024	0.6100	0.6100	0.5700	0.5700	0.5700	2,200
Feb 07, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Feb 06, 2024	0.6500	0.6500	0.6100	0.6200	0.6200	93,200
Feb 05, 2024	0.6600	0.6600	0.6200	0.6500	0.6500	26,300
Feb 02, 2024	0.5400	0.7500	0.5400	0.7000	0.7000	130,100
Feb 01, 2024	0.6000	0.6500	0.5000	0.5300	0.5300	32,500
Jan 31, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Jan 30, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	10,500
Jan 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	11,500
Jan 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	14,000
Jan 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	41,000
Jan 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	21,500
Jan 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,000
Jan 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
Jan 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
Jan 18, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	3,000
Jan 17, 2024	0.6300	0.6400	0.6300	0.6300	0.6300	170,000
Jan 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
Jan 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,100
Jan 12, 2024	0.7400	0.7500	0.7000	0.7000	0.7000	8,500
Jan 11, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 10, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 09, 2024	0.7400	0.7500	0.7200	0.7200	0.7200	13,500
Jan 08, 2024	0.7000	0.7400	0.7000	0.7400	0.7400	21,500
Jan 05, 2024	0.6900	0.7000	0.6900	0.7000	0.7000	15,000
Jan 04, 2024	0.6000	0.7600	0.5100	0.7000	0.7000	18,900
Jan 03, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Jan 02, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500
Dec 29, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
Dec 28, 2023	0.5700	0.6500	0.5700	0.6500	0.6500	14,800
Dec 27, 2023	0.6200	0.6300	0.6200	0.6200	0.6200	9,000
Dec 22, 2023	0.6100	0.6200	0.6100	0.6200	0.6200	9,500
Dec 21, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
Dec 20, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 19, 2023	0.5600	0.5800	0.5500	0.5800	0.5800	65,000
Dec 18, 2023	0.5200	0.5700	0.5200	0.5700	0.5700	2,800
Dec 15, 2023	0.5500	0.5700	0.5500	0.5600	0.5600	5,300
Dec 14, 2023	0.5800	0.5800	0.5200	0.5500	0.5500	74,000
Dec 13, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	1,500
Dec 12, 2023	0.6800	0.6800	0.6100	0.6100	0.6100	3,000
Dec 11, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
Dec 08, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	75,500
Dec 07, 2023	0.6700	0.6800	0.6700	0.6800	0.6800	3,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7289+0.0007(+0.10%)

CRUDE OIL79.42+0.42(+0.53%)

Bitcoin CAD78,766.27-3,505.38(-4.26%)

LifeSpeak Inc. (LSPK.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7289
+0.0007(+0.10%)

CRUDE OIL
79.42
+0.42(+0.53%)

Bitcoin CAD
78,766.27
-3,505.38(-4.26%)