Canada markets open in 35 minutes

Lite Access Technologies Inc. (LTE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0600-0.0050 (-7.69%)
At close: 03:48PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.06000.06000.06000.06000.06005,600
Aug 10, 20220.06000.06500.06000.06500.065038,600
Aug 09, 20220.06000.06000.06000.06000.06003,000
Aug 08, 20220.07000.07000.06000.06000.0600103,600
Aug 05, 20220.06000.06500.06000.06500.065076,500
Aug 04, 20220.06000.06000.06000.06000.060013,100
Aug 03, 20220.06500.06500.06500.06500.065031,000
Aug 02, 20220.06000.06500.06000.06500.0650188,900
Jul 29, 20220.06000.06000.06000.06000.06003,000
Jul 28, 20220.06500.06500.06000.06000.06008,200
Jul 27, 20220.06000.06000.06000.06000.06006,800
Jul 26, 20220.06000.06000.06000.06000.06009,200
Jul 25, 20220.06000.06000.06000.06000.06004,000
Jul 22, 20220.06000.06000.05500.05500.05509,300
Jul 21, 20220.05500.05500.05500.05500.055015,200
Jul 20, 20220.06500.06500.06500.06500.065065,000
Jul 19, 20220.05000.06500.05000.06500.065077,500
Jul 18, 20220.05500.05500.05500.05500.05509,500
Jul 15, 20220.05500.05500.05000.05000.050067,000
Jul 14, 20220.05500.05500.05000.05000.050037,000
Jul 13, 20220.05000.05500.05000.05000.0500132,500
Jul 12, 20220.05500.05500.05000.05000.050041,100
Jul 11, 20220.05000.05000.05000.05000.0500500
Jul 08, 20220.05500.05500.05000.05000.0500238,700
Jul 07, 20220.06000.06000.05500.06000.060033,000
Jul 06, 20220.05500.06000.05500.05500.0550118,000
Jul 05, 20220.06500.06500.06500.06500.0650-
Jul 04, 20220.06500.06500.06500.06500.06504,700
Jun 30, 20220.06500.06500.06500.06500.06501,100
Jun 29, 20220.06000.06000.06000.06000.060044,100
Jun 28, 20220.06500.06500.05500.05500.055022,000
Jun 27, 20220.06000.06500.06000.06000.0600403,000
Jun 24, 20220.05500.05500.05500.05500.05501,300
Jun 23, 20220.06000.06500.06000.06000.060074,400
Jun 22, 20220.06500.06500.05500.05500.0550168,200
Jun 21, 20220.06500.06500.05500.06000.0600277,800
Jun 20, 20220.06500.06500.06500.06500.065036,100
Jun 17, 20220.07000.07000.06500.06500.0650135,000
Jun 16, 20220.06500.06500.06500.06500.0650340,000
Jun 15, 20220.06000.06000.06000.06000.0600135,200
Jun 14, 20220.05000.06000.05000.06000.0600180,200
Jun 13, 20220.06500.06500.05000.05000.0500257,200
Jun 10, 20220.06000.07000.06000.06500.065060,300
Jun 09, 20220.07000.07000.07000.07000.0700125,200
Jun 08, 20220.06500.07000.06500.07000.070023,300
Jun 07, 20220.07000.07000.07000.07000.07005,200
Jun 06, 20220.07000.07000.07000.07000.0700141,600
Jun 03, 20220.07000.07000.07000.07000.07001,000
Jun 02, 20220.07000.07000.07000.07000.070022,000
Jun 01, 20220.07000.07000.07000.07000.070028,200
May 31, 20220.07000.07000.07000.07000.070076,100
May 30, 20220.07000.07000.07000.07000.0700112,500
May 27, 20220.06500.07000.06500.07000.070096,000
May 26, 20220.07000.07000.07000.07000.070055,000
May 25, 20220.07000.07000.06500.07000.070025,300
May 24, 20220.07500.07500.07500.07500.075011,600
May 20, 20220.08000.08000.07500.07500.075045,000
May 19, 20220.07000.07000.07000.07000.0700-
May 18, 20220.07500.07500.07000.07000.07008,000
May 17, 20220.07500.07500.07000.07000.070057,100
May 16, 20220.07000.08000.07000.08000.080037,100
May 13, 20220.07000.07500.07000.07500.075069,600
May 12, 20220.07500.07500.06500.06500.0650365,400
May 11, 20220.08500.08500.08000.08000.0800249,600
May 10, 20220.08500.08500.08500.08500.085032,900
May 09, 20220.08500.08500.08000.08500.085071,400
May 06, 20220.09000.09000.09000.09000.090012,300
May 05, 20220.09000.09000.09000.09000.090011,800
May 04, 20220.09000.09000.09000.09000.090010,800
May 03, 20220.09000.09000.09000.09000.090073,200
May 02, 20220.09000.09000.09000.09000.090015,300
Apr 29, 20220.09000.09000.09000.09000.090037,600
Apr 28, 20220.09000.09500.09000.09000.0900249,500
Apr 27, 20220.09000.09000.09000.09000.09007,600
Apr 26, 20220.09000.09500.09000.09500.095010,100
Apr 25, 20220.10000.10000.09500.09500.0950114,000
Apr 22, 20220.10000.10000.09500.09500.095052,200
Apr 21, 20220.10000.10000.09500.10000.100018,700
Apr 20, 20220.10500.10500.10000.10000.10007,900
Apr 19, 20220.10000.10500.10000.10000.1000227,900
Apr 18, 20220.10000.10500.09500.10500.1050191,600
Apr 14, 20220.10000.10500.10000.10000.1000149,500
Apr 13, 20220.09500.10000.09500.10000.1000161,300
Apr 12, 20220.10500.10500.10500.10500.10505,400
Apr 11, 20220.10000.11000.10000.11000.1100131,600
Apr 08, 20220.10500.10500.10500.10500.105010,000
Apr 07, 20220.10500.10500.10000.10500.1050208,000
Apr 06, 20220.10500.10500.10500.10500.10504,000
Apr 05, 20220.11000.11000.10500.11000.110055,100
Apr 04, 20220.11000.11000.10500.11000.110045,000
Apr 01, 20220.11000.11500.11000.11500.115040,400
Mar 31, 20220.11000.11000.11000.11000.11009,100
Mar 30, 20220.11000.11000.10500.11000.110057,200
Mar 29, 20220.11000.11000.11000.11000.11001,900
Mar 28, 20220.12000.12000.11000.11000.110049,100
Mar 25, 20220.11500.11500.11500.11500.1150123,400
Mar 24, 20220.12000.12000.11500.11500.115017,500
Mar 23, 20220.11500.11500.11500.11500.11505,800
Mar 22, 20220.11000.11500.11000.11500.115097,500
Mar 21, 20220.11500.11500.11000.11000.1100149,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...