Canada Markets closed

Scottie Resources Corp. (SCOT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3100-0.0150 (-4.62%)
At close: 3:56PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 20200.32000.32000.29500.31000.3100376,052
Oct. 20, 20200.36000.36000.32000.32500.3250542,600
Oct. 19, 20200.37500.38000.36000.36500.3650167,500
Oct. 16, 20200.37500.37500.36500.37500.375051,100
Oct. 15, 20200.38500.38500.37000.37500.3750121,100
Oct. 14, 20200.39000.39500.38500.38500.385055,900
Oct. 13, 20200.38000.40000.38000.39000.3900126,300
Oct. 09, 20200.38500.38500.36500.38000.3800275,300
Oct. 08, 20200.39000.39000.36500.36500.3650170,300
Oct. 07, 20200.38500.39000.38000.38000.3800111,900
Oct. 06, 20200.41000.43500.37000.37500.3750889,900
Oct. 05, 20200.42000.42000.38000.39000.3900317,600
Oct. 02, 20200.38000.38500.36500.37000.3700205,300
Oct. 01, 20200.37000.38000.36500.38000.3800274,700
Sep. 30, 20200.39500.39500.38000.38500.385052,900
Sep. 29, 20200.38500.40000.37500.39000.3900177,300
Sep. 28, 20200.41000.41000.39500.40000.4000205,500
Sep. 25, 20200.41000.41000.39000.40500.405072,700
Sep. 24, 20200.39000.41500.36500.40000.4000142,700
Sep. 23, 20200.41500.41500.36000.38500.3850527,000
Sep. 22, 20200.43000.43000.39000.40500.4050309,900
Sep. 21, 20200.44000.45500.40000.42500.4250440,600
Sep. 18, 20200.47000.47000.44000.45000.4500186,300
Sep. 17, 20200.46000.48000.45000.47000.4700712,200
Sep. 16, 20200.47000.47500.45000.45000.45001,092,700
Sep. 15, 20200.40500.42500.39500.42500.4250587,000
Sep. 14, 20200.40000.40500.38000.38000.3800102,300
Sep. 11, 20200.40000.40000.39000.39000.3900118,100
Sep. 10, 20200.39500.40000.39000.39500.3950166,500
Sep. 09, 20200.39500.40000.39000.39500.3950280,000
Sep. 08, 20200.37000.39500.37000.39000.3900317,100
Sep. 04, 20200.36500.43000.36500.39000.3900649,800
Sep. 03, 20200.36500.36500.35000.35500.3550274,300
Sep. 02, 20200.38000.38000.34500.36500.3650258,000
Sep. 01, 20200.38000.39000.37000.38000.3800197,400
Aug. 31, 20200.39500.39500.37500.38000.3800253,800
Aug. 28, 20200.40000.40000.38500.39500.3950113,400
Aug. 27, 20200.39500.40000.38000.39500.3950311,500
Aug. 26, 20200.40000.41000.39500.39500.3950110,800
Aug. 25, 20200.41000.42500.39000.39000.3900198,000
Aug. 24, 20200.43000.44000.40500.41000.4100297,200
Aug. 21, 20200.41500.43000.40500.42000.4200318,400
Aug. 20, 20200.40000.42000.39000.40500.4050263,100
Aug. 19, 20200.40500.42000.40000.40000.4000108,000
Aug. 18, 20200.44000.44000.40000.40000.4000360,600
Aug. 17, 20200.44000.45000.42500.44000.4400458,500
Aug. 14, 20200.42000.44000.40500.42500.4250596,800
Aug. 13, 20200.40500.42000.39000.42000.420077,600
Aug. 12, 20200.42500.43000.39000.40000.4000135,100
Aug. 11, 20200.43500.43500.40500.40500.4050108,400
Aug. 10, 20200.45500.45500.43000.43500.4350296,800
Aug. 07, 20200.44500.45500.44000.45500.455097,700
Aug. 06, 20200.45000.45500.44000.45000.4500176,800
Aug. 05, 20200.48000.48000.44500.45000.4500467,800
Aug. 04, 20200.47000.48000.46000.47000.4700222,600
Jul. 31, 20200.44500.46500.44500.46000.4600271,100
Jul. 30, 20200.46000.47000.42000.43500.4350351,900
Jul. 29, 20200.47500.47500.44000.45500.4550296,200
Jul. 28, 20200.50000.53000.45500.47000.4700220,300
Jul. 27, 20200.42000.49500.42000.48500.4850528,500
Jul. 24, 20200.39000.43500.39000.40500.4050324,300
Jul. 23, 20200.39000.40000.38500.38500.3850209,500
Jul. 22, 20200.39500.40000.37000.38000.3800275,700
Jul. 21, 20200.40000.42000.38000.38000.3800363,100
Jul. 20, 20200.36500.40000.36500.40000.4000183,600
Jul. 17, 20200.37000.38500.34000.37000.3700401,800
Jul. 16, 20200.37000.38000.37000.37000.3700176,200
Jul. 15, 20200.37000.38000.36500.37500.3750267,400
Jul. 14, 20200.39000.39000.37000.39000.3900306,500
Jul. 13, 20200.41000.42000.38000.38000.3800403,300
Jul. 10, 20200.43000.43000.41000.41000.4100490,900
Jul. 09, 20200.38000.42000.37500.39000.3900540,800
Jul. 08, 20200.38000.38500.36500.37000.3700466,600
Jul. 07, 20200.37500.38500.36000.38000.3800318,600
Jul. 06, 20200.44000.45000.37500.38500.3850532,900
Jul. 03, 20200.45500.45500.41000.43000.4300441,800
Jul. 02, 20200.40500.47500.40500.44000.4400605,300
Jun. 30, 20200.35000.42500.35000.41000.4100558,600
Jun. 29, 20200.35500.37000.35500.36000.3600160,700
Jun. 26, 20200.35500.36000.32000.35000.3500280,600
Jun. 25, 20200.32500.36000.32000.35000.3500356,800
Jun. 24, 20200.33000.33000.30500.30500.3050161,900
Jun. 23, 20200.33000.34000.32000.33000.3300147,400
Jun. 22, 20200.27500.34000.27000.33500.3350666,800
Jun. 19, 20200.27000.28000.26500.27000.2700345,500
Jun. 18, 20200.28000.28500.26500.27500.2750175,400
Jun. 17, 20200.26000.27000.26000.27000.270045,300
Jun. 16, 20200.27000.27000.25500.27000.2700198,600
Jun. 15, 20200.26000.27000.25000.27000.2700368,500
Jun. 12, 20200.26500.27000.26000.26000.2600209,100
Jun. 11, 20200.28000.28500.26500.27000.2700264,100
Jun. 10, 20200.28000.29000.26500.26500.2650110,600
Jun. 09, 20200.27000.30000.26500.29000.2900635,100
Jun. 08, 20200.26500.26500.25500.26500.2650226,300
Jun. 05, 20200.25500.26500.25500.26000.2600311,400
Jun. 04, 20200.27000.27000.25500.26000.2600242,400
Jun. 03, 20200.26000.26000.24000.24500.2450127,000
Jun. 02, 20200.26000.27000.26000.26000.2600267,400
Jun. 01, 20200.26000.27000.26000.26500.2650306,100
May 29, 20200.23000.25500.22500.25000.2500655,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...