Canada Markets closed

Lite Access Technologies Inc. (LTE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
At close: 01:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 28, 20220.12500.12500.12500.12500.125037,960
Jan. 27, 20220.12500.13500.12500.12500.125086,500
Jan. 26, 20220.12000.13000.12000.12500.12508,800
Jan. 25, 20220.12500.12500.12000.12500.125041,800
Jan. 24, 20220.12000.14000.12000.12000.1200147,700
Jan. 21, 20220.12500.12500.12000.12000.120065,200
Jan. 20, 20220.13000.14000.13000.13000.130035,300
Jan. 19, 20220.13000.13500.13000.13000.130024,300
Jan. 18, 20220.13000.13500.13000.13500.135016,100
Jan. 17, 20220.13500.14000.13500.14000.140052,200
Jan. 14, 20220.12000.13500.12000.13500.1350265,000
Jan. 13, 20220.12000.13000.12000.12000.120051,200
Jan. 12, 20220.12000.13000.12000.12500.125094,100
Jan. 11, 20220.11500.12000.11500.12000.120076,400
Jan. 10, 20220.11500.11500.11500.11500.115010,200
Jan. 07, 20220.11500.11500.11500.11500.115017,300
Jan. 06, 20220.11500.12500.11500.11500.115037,000
Jan. 05, 20220.12000.12000.11500.11500.115055,800
Jan. 04, 20220.11500.12000.11500.12000.120029,700
Dec. 31, 20210.12000.12000.11500.11500.115064,400
Dec. 30, 20210.11000.12000.11000.11500.1150171,000
Dec. 29, 20210.11000.11500.11000.11000.110066,200
Dec. 24, 20210.11500.11500.11500.11500.11504,900
Dec. 23, 20210.11000.11500.11000.11500.115068,600
Dec. 22, 20210.12000.12000.11500.11500.115014,900
Dec. 21, 20210.11000.12000.11000.12000.12003,700
Dec. 20, 20210.11000.11500.11000.11500.115054,200
Dec. 17, 20210.11000.12000.11000.12000.120092,200
Dec. 16, 20210.11000.11500.11000.11500.1150118,200
Dec. 15, 20210.12000.12000.11000.11500.115043,800
Dec. 14, 20210.12500.13000.12000.12000.1200141,300
Dec. 13, 20210.13500.13500.12500.12500.125052,900
Dec. 10, 20210.12500.13000.12500.13000.130076,800
Dec. 09, 20210.13000.13000.12500.12500.125039,700
Dec. 08, 20210.11000.12500.11000.12500.1250298,200
Dec. 07, 20210.11000.12000.11000.11000.110064,800
Dec. 06, 20210.11000.11500.11000.11500.115053,400
Dec. 03, 20210.12000.12000.11000.11500.115024,100
Dec. 02, 20210.11500.12000.11000.11500.1150118,300
Dec. 01, 20210.12000.12000.11500.11500.115075,900
Nov. 30, 20210.12500.12500.12000.12000.1200132,100
Nov. 29, 20210.12500.12500.12500.12500.1250102,500
Nov. 26, 20210.13000.13000.12500.12500.125034,200
Nov. 25, 20210.13000.13000.12500.12500.12507,000
Nov. 24, 20210.13500.13500.12500.13000.130011,900
Nov. 23, 20210.13000.13000.12500.13000.130038,900
Nov. 22, 20210.13000.13500.12500.13000.130091,800
Nov. 19, 20210.13000.13500.13000.13500.135028,500
Nov. 18, 20210.14000.14000.13000.13000.130083,000
Nov. 17, 20210.14000.14000.13000.13500.135048,700
Nov. 16, 20210.13000.14000.13000.13500.135062,000
Nov. 15, 20210.14000.14000.13500.13500.1350110,000
Nov. 12, 20210.13500.14000.13500.14000.140041,700
Nov. 11, 20210.13500.14000.13000.13000.130077,200
Nov. 10, 20210.13500.14000.13000.13500.1350116,300
Nov. 09, 20210.14000.14000.13000.14000.1400105,300
Nov. 08, 20210.14500.14500.13000.14000.140070,700
Nov. 05, 20210.14500.15000.14000.14000.1400179,500
Nov. 04, 20210.15000.15000.14000.14500.145059,700
Nov. 03, 20210.14000.15000.14000.15000.15008,600
Nov. 02, 20210.14000.14500.14000.14000.140044,600
Nov. 01, 20210.14000.15000.14000.14000.140051,200
Oct. 29, 20210.14500.15000.14000.14000.140084,300
Oct. 28, 20210.14500.14500.14000.14500.1450100,600
Oct. 27, 20210.15000.15000.14000.14500.145076,100
Oct. 26, 20210.14500.14500.14000.14500.1450242,400
Oct. 25, 20210.14500.15000.14500.14500.145033,500
Oct. 22, 20210.15000.15000.14500.15000.150049,800
Oct. 21, 20210.16000.16000.14500.15000.1500214,800
Oct. 20, 20210.15500.15500.15000.15000.15005,100
Oct. 19, 20210.15000.15500.14500.15500.155062,200
Oct. 18, 20210.15500.15500.14500.15000.150072,300
Oct. 15, 20210.15000.15500.15000.15500.155042,700
Oct. 14, 20210.15000.15000.15000.15000.150027,200
Oct. 13, 20210.15000.15000.15000.15000.150043,500
Oct. 12, 20210.15000.15500.15000.15000.150041,300
Oct. 08, 20210.15500.15500.15000.15500.155015,800
Oct. 07, 20210.15500.15500.15000.15000.150089,600
Oct. 06, 20210.15500.16500.15000.15000.1500140,200
Oct. 05, 20210.15000.16000.15000.15500.155037,100
Oct. 04, 20210.16000.16500.15000.15500.155086,500
Oct. 01, 20210.16000.16500.16000.16000.160037,200
Sep. 30, 20210.16000.16500.16000.16000.160028,600
Sep. 29, 20210.16000.16500.16000.16000.160046,100
Sep. 28, 20210.16000.17000.16000.16000.160051,900
Sep. 27, 20210.16000.16000.16000.16000.16006,000
Sep. 24, 20210.17000.17000.16000.16000.160041,000
Sep. 23, 20210.16500.16500.16000.16500.1650130,800
Sep. 22, 20210.16500.16500.16000.16500.165014,600
Sep. 21, 20210.17000.17000.16000.16000.160060,900
Sep. 20, 20210.16500.17000.15500.16500.165079,900
Sep. 17, 20210.16000.16500.16000.16000.160024,400
Sep. 16, 20210.16000.17000.16000.16000.160028,200
Sep. 15, 20210.17500.17500.16000.16500.1650158,900
Sep. 14, 20210.17000.17000.16500.16500.165035,800
Sep. 13, 20210.17000.18000.17000.17000.170049,600
Sep. 10, 20210.17500.17500.17000.17000.17005,100
Sep. 09, 20210.17500.17500.17000.17500.175022,500
Sep. 08, 20210.18000.18000.16500.17000.1700118,000
Sep. 07, 20210.18500.18500.17500.18000.180075,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...