Canada markets open in 5 hours 48 minutes

Scottie Resources Corp. (SCOT.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500-0.0200 (-4.26%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...