Canada markets closed

Liberty Defense Holdings, Ltd. (SCAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2250+0.0050 (+2.27%)
At close: 03:45PM EST
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.21500.22500.21000.22500.2250277,000
Jan 26, 20230.22000.22000.21000.22000.2200308,700
Jan 25, 20230.21000.22000.19500.22000.2200444,000
Jan 24, 20230.18500.21500.18000.20000.2000425,055
Jan 23, 20230.18500.18500.17000.18000.1800204,480
Jan 20, 20230.19000.19000.18500.18500.1850129,045
Jan 19, 20230.19000.19000.18500.18500.185042,905
Jan 18, 20230.19000.19500.19000.19000.190097,358
Jan 17, 20230.20000.20500.19500.20000.2000105,100
Jan 16, 20230.21000.21000.20000.20000.200042,500
Jan 13, 20230.21000.21000.20000.20000.2000137,451
Jan 12, 20230.21500.21500.21000.21500.215062,000
Jan 11, 20230.21500.21500.21000.21500.215054,881
Jan 10, 20230.22500.22500.21500.22000.220028,000
Jan 09, 20230.23000.23000.21500.22500.225031,376
Jan 06, 20230.23500.23500.22500.22500.225022,500
Jan 05, 20230.23000.23500.23000.23000.230079,513
Jan 04, 20230.20000.22500.19500.22500.225061,200
Jan 03, 20230.20500.20500.20000.20000.200049,314
Dec 30, 20220.20000.22000.20000.22000.220018,730
Dec 29, 20220.17500.20000.17500.20000.200014,100
Dec 28, 20220.19500.19500.18000.18500.1850286,510
Dec 23, 20220.19000.20000.18500.20000.200076,065
Dec 22, 20220.19000.19000.18500.18500.185048,520
Dec 21, 20220.19000.19000.18000.18500.1850220,162
Dec 20, 20220.19000.19000.18500.18500.185059,500
Dec 19, 20220.20000.20000.18500.18500.1850163,564
Dec 16, 20220.19500.20000.19500.20000.200019,000
Dec 15, 20220.21000.21000.18500.19500.1950146,167
Dec 14, 20220.20000.20000.20000.20000.200051,000
Dec 13, 20220.20500.21000.19500.21000.2100218,460
Dec 12, 20220.21000.21000.19500.20000.200092,000
Dec 09, 20220.21000.21000.20000.21000.210043,660
Dec 08, 20220.20500.22000.20000.22000.220014,300
Dec 07, 20220.21500.21500.20000.20000.2000213,150
Dec 06, 20220.22500.22500.21000.21000.210059,000
Dec 05, 20220.22500.23000.22000.22000.220074,625
Dec 02, 20220.23000.23000.22000.22000.220066,467
Dec 01, 20220.21500.23000.21500.23000.230052,913
Nov 30, 20220.22000.23000.21500.22500.2250175,570
Nov 29, 20220.22000.23000.22000.23000.230095,000
Nov 28, 20220.21500.21500.21000.21000.210018,500
Nov 25, 20220.21500.22000.20500.21500.2150251,560
Nov 24, 20220.21500.22000.21000.21000.210033,000
Nov 23, 20220.22000.22000.22000.22000.22006,465
Nov 22, 20220.21500.22000.21000.22000.220056,500
Nov 21, 20220.21500.21500.21000.21000.210027,521
Nov 18, 20220.22500.22500.21500.21500.2150102,406
Nov 17, 20220.21500.22000.21500.22000.220053,100
Nov 16, 20220.20000.21000.19750.21000.2100135,500
Nov 15, 20220.19000.21500.19000.20500.2050196,639
Nov 14, 20220.21500.22000.19000.19000.1900563,511
Nov 11, 20220.23000.23000.21500.21500.215093,810
Nov 10, 20220.23000.23000.21000.22500.2250134,563
Nov 09, 20220.22500.22500.22000.22000.2200203,499
Nov 08, 20220.24000.24000.23000.23500.2350159,291
Nov 07, 20220.23500.23500.22000.23500.235068,101
Nov 04, 20220.20000.23000.20000.22000.220089,095
Nov 03, 20220.19500.20000.19000.20000.200079,111
Nov 02, 20220.22500.22500.18500.19500.1950591,301
Nov 01, 20220.24000.24000.21500.21500.2150190,056
Oct 31, 20220.21500.22500.21000.21500.2150122,500
Oct 28, 20220.22500.22500.22000.22000.220043,000
Oct 27, 20220.23500.24250.21500.22000.2200269,400
Oct 26, 20220.24500.25000.24000.24500.2450111,200
Oct 25, 20220.25000.25000.23750.24500.2450199,083
Oct 24, 20220.25000.25000.25000.25000.2500179,929
Oct 21, 20220.25000.25000.24500.24500.2450188,000
Oct 20, 20220.25500.25500.24500.25000.250073,510
Oct 19, 20220.25500.25500.25000.25000.2500117,520
Oct 18, 20220.26000.26000.25000.25500.2550348,458
Oct 17, 20220.29500.29500.29000.29000.290012,000
Oct 14, 20220.29500.29500.28500.28500.285023,500
Oct 13, 20220.28000.30000.27500.30000.300027,400
Oct 12, 20220.32500.32500.28000.29000.2900198,796
Oct 11, 20220.32000.32500.30500.30500.3050192,566
Oct 07, 20220.34000.34000.30000.31000.310035,300
Oct 06, 20220.34000.34000.31000.32000.320011,550
Oct 05, 20220.31000.33000.31000.33000.33008,250
Oct 04, 20220.34500.34500.31500.32000.320063,500
Oct 03, 20220.32500.36500.32000.34000.3400129,000
Sept 30, 20220.32000.32000.28500.30000.300052,000
Sept 29, 20220.32500.32500.29500.30000.3000107,500
Sept 28, 20220.30000.31000.29000.31000.310059,500
Sept 27, 20220.29500.29500.28000.29000.290029,000
Sept 26, 20220.29500.29500.28000.28000.280030,500
Sept 23, 20220.30000.30000.27500.28500.2850315,866
Sept 22, 20220.30000.31000.29000.29500.295032,000
Sept 21, 20220.31500.31500.30000.30000.300054,520
Sept 20, 20220.31500.31500.29500.30000.300090,766
Sept 19, 20220.32500.32500.31000.32000.320047,007
Sept 16, 20220.33000.33000.32500.33000.330021,500
Sept 15, 20220.33500.33500.31000.31000.310087,350
Sept 14, 20220.33500.33500.32500.32500.325021,000
Sept 13, 20220.36000.36000.32000.32000.320097,000
Sept 12, 20220.38000.38000.34000.35000.3500130,917
Sept 09, 20220.37500.37500.34500.35500.355064,885
Sept 08, 20220.38000.38000.35000.35500.355075,630
Sept 07, 20220.39500.39500.37000.38000.380051,522
Sept 06, 20220.39000.39000.37000.39000.390072,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...