SCOT.V - Scottie Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 05, 20200.25500.26000.25500.26000.2600311,419
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
May 28, 20200.22000.22500.21500.22500.2250241,100
May 27, 20200.21000.23500.21000.21500.2150640,700
May 26, 20200.22000.22000.21000.22000.2200334,800
May 25, 20200.22000.22000.21500.21500.215069,100
May 22, 20200.22000.22000.22000.22000.2200107,600
May 21, 20200.23000.23000.21500.22500.2250156,300
May 20, 20200.24000.24000.22000.22500.2250348,300
May 19, 20200.23000.24000.23000.24000.2400366,300
May 15, 20200.20500.21500.20500.21500.2150221,000
May 14, 20200.20500.22000.20500.21500.2150211,900
May 13, 20200.21500.21500.21000.21500.2150110,300
May 12, 20200.21500.21500.20500.21000.2100207,500
May 11, 20200.21000.21500.20500.20500.2050248,000
May 08, 20200.21000.21000.20000.20000.2000130,600
May 07, 20200.21000.21500.21000.21000.210084,200
May 06, 20200.21500.22000.21000.21000.2100161,500
May 05, 20200.22000.23000.21500.21500.2150289,900
May 04, 20200.23000.23000.22000.22500.2250143,800
May 01, 20200.20500.22000.20500.22000.2200224,300
Apr. 30, 20200.21500.22000.20500.20500.2050101,500
Apr. 29, 20200.21500.21500.20500.21500.2150160,800
Apr. 28, 20200.22000.23000.21500.22500.225038,500
Apr. 27, 20200.20500.22000.20500.22000.2200136,600
Apr. 24, 20200.21500.23000.20500.21000.2100338,700
Apr. 23, 20200.23000.24000.22500.23000.2300165,800
Apr. 22, 20200.21500.23500.20500.23500.2350196,600
Apr. 21, 20200.21500.21500.21000.21000.210046,200
Apr. 20, 20200.21000.22000.21000.21000.2100122,500
Apr. 17, 20200.20500.21500.20000.21500.2150198,600
Apr. 16, 20200.20000.21000.19500.19500.1950147,900
Apr. 15, 20200.21000.21000.19000.19000.1900138,100
Apr. 14, 20200.18500.20500.18500.20000.2000225,200
Apr. 13, 20200.18000.18500.18000.18000.1800152,400
Apr. 09, 20200.16500.18500.16000.18500.1850235,500
Apr. 08, 20200.17000.17000.16500.16500.165016,500
Apr. 07, 20200.16500.17000.16000.16000.1600119,400
Apr. 06, 20200.15000.16000.15000.16000.160075,300
Apr. 03, 20200.15000.15500.14500.15500.155028,000
Apr. 02, 20200.15000.15000.15000.15000.150021,000
Apr. 01, 20200.15000.15000.14500.15000.150075,200
Mar. 31, 20200.15500.15500.14500.14500.145045,000
Mar. 30, 20200.14500.15000.14500.15000.150012,000
Mar. 27, 20200.15000.15500.14500.15000.1500148,500
Mar. 26, 20200.15500.16500.15000.15000.1500179,500
Mar. 25, 20200.16500.16500.14500.15500.1550122,000
Mar. 24, 20200.13500.16000.13500.15500.1550488,600
Mar. 23, 20200.12000.13000.11500.12500.1250218,100
Mar. 20, 20200.12000.13500.10500.12000.1200764,300
Mar. 19, 20200.11500.13500.11500.12000.1200452,000
Mar. 18, 20200.14000.14500.12500.12500.1250174,300
Mar. 17, 20200.14000.14500.13500.13500.1350149,700
Mar. 16, 20200.12000.14500.11500.14500.1450427,800
Mar. 13, 20200.14500.14500.12000.13000.1300298,600
Mar. 12, 20200.14500.14500.12500.12500.1250349,900
Mar. 11, 20200.16000.17000.15000.15500.1550373,200
Mar. 10, 20200.15500.16000.14000.16000.1600313,600
Mar. 09, 20200.17000.17000.15000.15000.1500371,700
Mar. 06, 20200.19000.19000.18000.19000.1900190,400
Mar. 05, 20200.20000.20000.19500.20000.2000127,100
Mar. 04, 20200.19000.20500.18500.20500.20501,347,300
Mar. 03, 20200.19000.20500.18000.18000.1800428,300
Mar. 02, 20200.17500.20500.17500.19000.1900265,700
Feb. 28, 20200.18500.19500.14500.17500.17501,072,000
Feb. 27, 20200.20000.20000.19000.19000.19001,103,400
Feb. 26, 20200.21000.21000.19500.20000.2000266,100
Feb. 25, 20200.21000.21500.20500.21000.2100164,500
Feb. 24, 20200.23500.25000.21000.21000.2100707,300
Feb. 21, 20200.22000.23000.22000.23000.2300710,300
Feb. 20, 20200.21500.22500.21500.21500.2150225,300
Feb. 19, 20200.21000.22500.20500.22000.2200433,100
Feb. 18, 20200.22000.22000.20000.20500.2050235,100
Feb. 14, 20200.19500.21000.19000.21000.2100355,000
Feb. 13, 20200.22500.22500.19500.20000.20001,160,700
Feb. 12, 20200.23000.23000.21500.22500.2250127,600
Feb. 11, 20200.22500.23500.21500.23000.2300495,000
Feb. 10, 20200.23500.23500.21000.22500.2250410,700
Feb. 07, 20200.21500.22000.20500.22000.22001,516,000
Feb. 06, 20200.22000.22500.21000.21000.2100799,800
Feb. 05, 20200.21000.22500.21000.21500.2150568,600
Feb. 04, 20200.22500.22500.21000.22000.2200872,300
Feb. 03, 20200.24000.24500.22500.22500.2250579,100
Jan. 31, 20200.25000.25000.23000.23000.2300421,000
Jan. 30, 20200.21000.25000.21000.23500.23501,376,100
Jan. 29, 20200.20500.21000.20500.21000.2100390,700
Jan. 28, 20200.21500.21500.20000.20500.2050677,600
Jan. 27, 20200.22500.22500.20500.21500.2150394,300
Jan. 24, 20200.23000.23000.21000.22000.2200823,500
Jan. 23, 20200.22000.23000.21500.22500.2250330,100
Jan. 22, 20200.22500.22500.21500.21500.2150180,000
Jan. 21, 20200.22500.23000.21000.22000.2200347,600
Jan. 20, 20200.24500.24500.22000.22500.2250411,400
Jan. 17, 20200.24000.26000.24000.25000.2500414,100
Jan. 16, 20200.26000.26000.23500.23500.2350392,500
Jan. 15, 20200.25500.26500.25500.26500.2650618,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...