Canada markets closed

Liberty Defense Holdings, Ltd. (SCAN.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 03:57PM EST
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.12500.12500.12000.12000.1200177,137
Feb 29, 20240.12500.13000.12500.12500.125070,322
Feb 28, 20240.12000.13500.12000.13000.1300334,700
Feb 27, 20240.11500.12500.11500.12000.1200212,535
Feb 26, 20240.13000.13000.12000.12500.1250139,204
Feb 23, 20240.11000.13500.10000.13500.1350636,100
Feb 22, 20240.11500.11500.10000.11000.1100681,900
Feb 21, 20240.12000.12500.11500.11500.1150260,500
Feb 20, 20240.13500.13500.13000.13000.1300249,156
Feb 16, 20240.13000.13500.12500.13500.1350316,308
Feb 15, 20240.12500.12500.12500.12500.125044,681
Feb 14, 20240.12500.12500.12000.12500.1250121,000
Feb 13, 20240.12000.12000.11500.12000.120076,500
Feb 12, 20240.12000.13000.11500.12500.1250383,600
Feb 09, 20240.11500.11500.11500.11500.1150139,500
Feb 08, 20240.11500.11500.11000.11000.1100166,130
Feb 07, 20240.13000.13000.11500.11500.1150311,144
Feb 06, 20240.10500.13000.10500.12500.12501,578,817
Feb 05, 20240.10500.10500.10000.10000.1000225,700
Feb 02, 20240.11000.11000.10500.10500.1050163,277
Feb 01, 20240.11000.11000.11000.11000.110013,500
Jan 31, 20240.11000.11000.10500.10500.105045,000
Jan 30, 20240.11000.11000.11000.11000.11009,000
Jan 29, 20240.11500.11500.11000.11500.1150306,000
Jan 26, 20240.11000.11500.11000.11500.1150195,000
Jan 25, 20240.12000.12000.11500.11500.11503,466
Jan 24, 20240.11500.11500.11000.11500.1150349,000
Jan 23, 20240.12000.12000.11500.12000.120088,500
Jan 22, 20240.12000.12000.11500.11500.115087,132
Jan 19, 20240.11000.11500.11000.11500.115082,000
Jan 18, 20240.11500.11500.11000.11500.115062,700
Jan 17, 20240.11500.11500.11500.11500.11501,323
Jan 16, 20240.11500.11500.11500.11500.115065,000
Jan 15, 20240.11500.11500.11500.11500.115040,500
Jan 12, 20240.12000.12000.11000.11500.1150485,334
Jan 11, 20240.12500.12500.12500.12500.125061,110
Jan 10, 20240.12500.12500.12500.12500.125026,100
Jan 09, 20240.13500.13500.12000.12500.12501,812,500
Jan 08, 20240.12500.13000.12500.13000.130025,920
Jan 05, 20240.13000.13500.13000.13500.135075,000
Jan 04, 20240.13500.13500.13000.13000.1300254,000
Jan 03, 20240.13500.13500.13500.13500.135045,900
Jan 02, 20240.13500.13500.13500.13500.135037,500
Dec 29, 20230.14000.14000.13500.13500.1350228,500
Dec 28, 20230.14500.14500.13500.14000.1400102,500
Dec 27, 20230.14000.15000.14000.14000.140073,340
Dec 22, 20230.14500.14500.14500.14500.145012,000
Dec 21, 20230.15000.15000.14000.14000.1400468,726
Dec 20, 20230.15000.15000.14500.14500.1450545,300
Dec 19, 20230.15000.15000.15000.15000.1500101,000
Dec 18, 20230.15500.15500.15000.15000.150074,000
Dec 15, 20230.15500.15500.15000.15000.150087,900
Dec 14, 20230.15500.15500.15000.15000.150029,750
Dec 13, 20230.15000.15000.15000.15000.1500134,000
Dec 12, 20230.16000.16000.15000.15000.150067,000
Dec 11, 20230.16000.16000.15500.16000.160057,630
Dec 08, 20230.15500.16000.15000.16000.1600368,900
Dec 07, 20230.15500.16000.15500.15500.155057,515
Dec 06, 20230.16000.16000.16000.16000.160045,550
Dec 05, 20230.16500.16500.16000.16000.1600102,500
Dec 04, 20230.17000.17000.16500.16500.165052,000
Dec 01, 20230.17500.17500.17000.17000.1700123,346
Nov 30, 20230.16500.18000.16500.18000.1800173,717
Nov 29, 20230.16000.16500.16000.16500.165050,502
Nov 28, 20230.16000.16500.16000.16000.160038,000
Nov 27, 20230.17500.17500.14500.15500.1550217,995
Nov 24, 20230.17500.17500.17500.17500.1750-
Nov 23, 20230.18000.18000.17000.17500.1750142,002
Nov 22, 20230.19500.19500.17000.17000.1700425,202
Nov 21, 20230.19000.19000.19000.19000.190023,500
Nov 20, 20230.20000.20000.19500.19500.1950186,500
Nov 17, 20230.21000.21000.19500.20000.200081,525
Nov 16, 20230.21500.22000.20500.20500.2050194,177
Nov 15, 20230.21000.21500.20000.21000.2100484,500
Nov 14, 20230.21500.21500.20000.20000.2000137,540
Nov 13, 20230.21000.22500.20000.22000.2200341,835
Nov 10, 20230.20500.21500.19500.21000.2100408,484
Nov 09, 20230.21000.21500.20000.20000.2000259,875
Nov 08, 20230.18500.21500.18500.21500.21501,270,200
Nov 07, 20230.18000.18000.17500.18000.18009,123
Nov 06, 20230.19000.19500.18000.19000.1900129,500
Nov 03, 20230.18500.19500.18500.19500.195061,559
Nov 02, 20230.19000.19000.18000.18500.1850121,040
Nov 01, 20230.18500.18500.18500.18500.185016,325
Oct 31, 20230.19000.19000.18500.18500.1850158,887
Oct 30, 20230.17500.18500.17000.18500.185023,970
Oct 27, 20230.18000.18500.18000.18000.180056,850
Oct 26, 20230.18000.18000.18000.18000.180050,000
Oct 25, 20230.17000.18500.17000.18000.1800207,000
Oct 24, 20230.16000.17000.16000.16000.160030,500
Oct 23, 20230.17000.17500.16500.16500.1650163,582
Oct 20, 20230.17500.18000.17000.17000.170061,699
Oct 19, 20230.18500.18500.18500.18500.1850500
Oct 18, 20230.17500.18500.17500.18500.185059,000
Oct 17, 20230.16500.18000.16500.18000.180069,000
Oct 16, 20230.17500.17500.17000.17000.1700181,532
Oct 13, 20230.19000.19000.17500.17500.175088,318
Oct 12, 20230.18000.18000.18000.18000.18008,500
Oct 11, 20230.19000.19000.19000.19000.190055,000
Oct 10, 20230.19000.19500.19000.19000.1900142,235
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...