Canada Markets closed

Lynx Global Digital Finance Corporation (LYNX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.31000.0000 (0.00%)
At close: 3:06PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 20210.31000.31000.30000.31000.3100121,900
Sep. 21, 20210.31000.31000.31000.31000.310050,005
Sep. 20, 20210.33000.33000.31000.33000.3300224,701
Sep. 17, 20210.33000.34000.32500.34000.3400127,433
Sep. 16, 20210.32500.33000.32500.33000.330086,115
Sep. 15, 20210.31500.33000.31500.33000.3300124,500
Sep. 14, 20210.31000.32500.30500.32500.3250229,995
Sep. 13, 20210.33000.33000.31000.31000.3100286,509
Sep. 10, 20210.31000.32000.30000.32000.3200135,326
Sep. 09, 20210.33500.33500.32000.32000.320078,200
Sep. 08, 20210.32500.33500.32500.33000.3300103,530
Sep. 07, 20210.33000.33000.32000.32000.320064,374
Sep. 03, 20210.33000.33000.32500.33000.3300150,216
Sep. 02, 20210.33000.33500.33000.33000.330052,024
Sep. 01, 20210.31000.32500.30000.32500.3250525,650
Aug. 31, 20210.34000.35500.32500.34000.3400111,665
Aug. 30, 20210.34000.36000.34000.36000.3600120,500
Aug. 27, 20210.32500.35000.32500.35000.350059,138
Aug. 26, 20210.34000.35000.33000.35000.350093,100
Aug. 25, 20210.34500.35000.34500.35000.350069,250
Aug. 24, 20210.36500.36500.34000.35000.3500277,200
Aug. 23, 20210.36000.36000.36000.36000.360057,200
Aug. 20, 20210.37000.37000.35000.36500.3650280,800
Aug. 19, 20210.37500.38000.34000.35500.3550253,300
Aug. 18, 20210.36000.38500.36000.38500.385097,600
Aug. 17, 20210.38000.38500.37500.38000.3800183,970
Aug. 16, 20210.38500.38500.37500.38500.3850300,080
Aug. 13, 20210.37500.39000.37500.39000.3900326,434
Aug. 12, 20210.38500.38500.35000.37500.3750404,801
Aug. 11, 20210.42000.42000.37500.37500.3750250,900
Aug. 10, 20210.41000.42000.39000.42000.4200478,246
Aug. 09, 20210.36000.42000.36000.42000.4200164,956
Aug. 06, 20210.39000.40000.39000.39000.3900241,800
Aug. 05, 20210.40000.44000.38000.40000.4000834,753
Aug. 04, 20210.50000.51000.43000.43000.4300904,900
Aug. 03, 20210.49000.52000.49000.52000.5200362,988
Jul. 30, 20210.42500.48500.41000.48500.4850586,830
Jul. 29, 20210.40000.43000.39000.43000.4300521,330
Jul. 28, 20210.37000.39500.37000.39500.3950179,300
Jul. 27, 20210.35500.36000.35000.36000.3600164,750
Jul. 26, 20210.34000.36500.34000.35500.3550169,991
Jul. 23, 20210.33000.37000.33000.35000.3500552,500
Jul. 22, 20210.30500.33000.30000.33000.3300244,043
Jul. 21, 20210.35000.35000.31000.33000.3300813,378
Jul. 20, 20210.37500.37500.32000.33000.3300229,064
Jul. 19, 20210.30000.40000.30000.40000.4000332,200
Jul. 16, 20210.34000.34000.30500.31000.3100195,500
Jul. 15, 20210.40000.40000.36000.37000.3700372,000
Jul. 14, 20210.45000.45000.38000.40500.4050277,500
Jul. 13, 20210.50000.50000.43000.44000.4400246,889
Jul. 12, 20210.57000.57000.49500.50000.5000142,650
Jul. 09, 20210.60000.62000.57000.60000.6000132,450
Jul. 08, 20210.65000.65000.61000.61000.610061,263
Jul. 07, 20210.67000.67000.63000.66000.6600101,398
Jul. 06, 20210.67000.69000.67000.68000.680040,400
Jul. 05, 20210.65000.70000.65000.67000.670015,600
Jul. 02, 20210.70000.70000.67000.70000.700032,600
Jun. 30, 20210.66000.70000.63000.66000.6600197,100
Jun. 29, 20210.75000.75000.64000.67000.6700102,031
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.80000.82000.78000.81000.8100169,816
Jun. 18, 20210.90000.90000.73000.80000.8000262,300
Jun. 17, 20210.94000.95000.82000.95000.950092,969
Jun. 16, 20210.95000.98000.85000.97000.9700349,662
Jun. 15, 20211.00001.02000.96001.00001.000087,500
Jun. 14, 20211.05001.05000.99001.01001.010079,900
Jun. 11, 20211.05001.08001.00001.08001.0800116,387
Jun. 10, 20211.00001.05000.98001.04001.040092,100
Jun. 09, 20211.09001.13000.95001.04001.0400254,855
Jun. 08, 20211.14001.14001.05001.10001.1000163,577
Jun. 07, 20211.17001.20001.10001.16001.1600376,216
Jun. 04, 20211.13001.18001.11001.17001.1700325,070
Jun. 03, 20211.14001.15001.11001.14001.1400246,290
Jun. 02, 20211.08001.17001.08001.13001.1300158,378
Jun. 01, 20211.22001.22001.05001.08001.0800117,970
May 31, 20211.18001.25001.10001.25001.250027,070
May 28, 20211.20001.20001.07001.18001.180090,298
May 27, 20211.30001.32001.05001.12001.1200239,042
May 26, 20211.44001.44001.27001.32001.320099,942
May 25, 20211.54001.54001.39001.45001.4500113,507
May 21, 20211.51001.55001.48001.55001.5500226,055
May 20, 20211.50001.53001.48001.53001.5300122,410
May 19, 20211.50001.53001.44001.52001.5200214,581
May 18, 20211.48001.53001.46001.53001.5300203,986
May 17, 20211.42001.49001.40001.49001.4900209,225
May 14, 20211.34001.39001.32001.39001.3900114,621
May 13, 20211.27001.37001.25001.37001.370057,860
May 12, 20211.25001.27001.25001.27001.270092,846
May 11, 20211.25001.27001.24001.27001.270086,220
May 10, 20211.20001.27001.20001.22001.2200179,810
May 07, 20211.17001.22001.15001.20001.200067,900
May 06, 20211.21001.22001.18001.22001.220046,425
May 05, 20211.18001.25001.17001.25001.250054,150
May 04, 20211.22001.22001.14001.15001.1500135,100
May 03, 20211.21001.25001.18001.20001.2000115,048
Apr. 30, 20211.21001.30001.17001.24001.240042,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...