S4 Capital plc (SCPPF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6000

-0.0257

(-4.10%)

At close: 12:58PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6086	0.6086	0.6000	0.6000	0.6000	22,385
May 02, 2024	0.6260	0.6260	0.6260	0.6260	0.6260	-
May 01, 2024	0.6260	0.6260	0.6260	0.6260	0.6260	600
Apr 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	800
Apr 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 26, 2024	0.6290	0.6300	0.6290	0.6300	0.6300	3,600
Apr 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	12,000
Apr 24, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Apr 23, 2024	0.6940	0.7000	0.6820	0.7000	0.7000	51,600
Apr 22, 2024	0.6830	0.6830	0.6820	0.6820	0.6820	5,700
Apr 19, 2024	0.6510	0.6510	0.6510	0.6510	0.6510	700
Apr 18, 2024	0.7090	0.7090	0.7090	0.7090	0.7090	200
Apr 17, 2024	0.6770	0.6900	0.6770	0.6900	0.6900	4,200
Apr 16, 2024	0.6880	0.7000	0.6500	0.6750	0.6750	37,100
Apr 15, 2024	0.7420	0.7420	0.6900	0.6900	0.6900	69,300
Apr 12, 2024	0.8040	0.8040	0.6950	0.6950	0.6950	48,400
Apr 11, 2024	0.7710	0.7820	0.7600	0.7680	0.7680	55,600
Apr 10, 2024	0.7300	0.7350	0.7200	0.7200	0.7200	139,300
Apr 09, 2024	0.7560	0.7650	0.7560	0.7600	0.7600	6,500
Apr 08, 2024	0.6800	0.7100	0.6800	0.7100	0.7100	198,000
Apr 05, 2024	0.6630	0.6630	0.6630	0.6630	0.6630	250,000
Apr 04, 2024	0.6680	0.6700	0.6630	0.6630	0.6630	366,700
Apr 03, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	250,000
Apr 02, 2024	0.6500	0.6550	0.6380	0.6550	0.6550	512,100
Apr 01, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	4,200
Mar 28, 2024	0.6280	0.6740	0.6090	0.6740	0.6740	109,200
Mar 27, 2024	0.4980	0.5390	0.4800	0.5390	0.5390	128,900
Mar 26, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	17,800
Mar 25, 2024	0.5560	0.5690	0.5560	0.5690	0.5690	23,100
Mar 22, 2024	0.5500	0.5670	0.5500	0.5500	0.5500	182,000
Mar 21, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	1,000
Mar 20, 2024	0.5230	0.5290	0.5230	0.5290	0.5290	2,700
Mar 19, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Mar 18, 2024	0.4980	0.4980	0.4520	0.4520	0.4520	9,800
Mar 15, 2024	0.5120	0.5120	0.5000	0.5000	0.5000	177,700
Mar 14, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	34,700
Mar 13, 2024	0.5150	0.5150	0.5050	0.5050	0.5050	117,300
Mar 12, 2024	0.5100	0.5180	0.5100	0.5180	0.5180	103,200
Mar 11, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	7,700
Mar 08, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,100
Mar 07, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	10,100
Mar 06, 2024	0.4990	0.5050	0.4930	0.5000	0.5000	4,900
Mar 05, 2024	0.5080	0.5160	0.4830	0.4850	0.4850	428,200
Mar 04, 2024	0.5100	0.5130	0.5050	0.5100	0.5100	287,000
Mar 01, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Feb 29, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	10,100
Feb 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	58,000
Feb 27, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	50,000
Feb 26, 2024	0.5000	0.5350	0.5000	0.5200	0.5200	118,400
Feb 23, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	50,200
Feb 22, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	10,900
Feb 21, 2024	0.5140	0.5150	0.5140	0.5150	0.5150	2,000
Feb 20, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	5,800
Feb 16, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
Feb 15, 2024	0.5200	0.5200	0.5070	0.5070	0.5070	5,400
Feb 14, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	200
Feb 13, 2024	0.4860	0.4950	0.4740	0.4860	0.4860	117,200
Feb 12, 2024	0.5300	0.5300	0.5250	0.5250	0.5250	12,700
Feb 09, 2024	0.4900	0.5050	0.4700	0.4920	0.4920	6,600
Feb 08, 2024	0.5160	0.5160	0.5160	0.5160	0.5160	1,100
Feb 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	200
Feb 06, 2024	0.5150	0.5350	0.5150	0.5350	0.5350	130,300
Feb 05, 2024	0.5250	0.5250	0.5100	0.5100	0.5100	105,000
Feb 02, 2024	0.5550	0.5640	0.5430	0.5640	0.5640	128,700
Feb 01, 2024	0.5440	0.5440	0.5300	0.5300	0.5300	103,800
Jan 31, 2024	0.5650	0.5650	0.5580	0.5580	0.5580	101,300
Jan 30, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 29, 2024	0.5700	0.5850	0.5700	0.5700	0.5700	110,500
Jan 26, 2024	0.5480	0.5600	0.5480	0.5600	0.5600	1,900
Jan 25, 2024	0.5160	0.5160	0.5110	0.5120	0.5120	102,200
Jan 24, 2024	0.5150	0.5150	0.4950	0.5100	0.5100	115,700
Jan 23, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	112,800
Jan 22, 2024	0.5000	0.5090	0.4600	0.4600	0.4600	111,900
Jan 19, 2024	0.5300	0.5340	0.5280	0.5340	0.5340	95,800
Jan 18, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	80,000
Jan 17, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	75,000
Jan 16, 2024	0.5250	0.5560	0.5250	0.5400	0.5400	105,200
Jan 12, 2024	0.5700	0.5700	0.5680	0.5680	0.5680	100,400
Jan 11, 2024	0.5900	0.5900	0.5600	0.5800	0.5800	184,300
Jan 10, 2024	0.6100	0.6100	0.5900	0.5900	0.5900	82,000
Jan 09, 2024	0.6150	0.6150	0.6030	0.6150	0.6150	108,500
Jan 08, 2024	0.6250	0.6250	0.6110	0.6250	0.6250	78,300
Jan 05, 2024	0.5910	0.6250	0.5910	0.6250	0.6250	123,600
Jan 04, 2024	0.6200	0.6200	0.6100	0.6100	0.6100	101,500
Jan 03, 2024	0.6400	0.6400	0.6210	0.6210	0.6210	119,900
Jan 02, 2024	0.6690	0.6850	0.6650	0.6650	0.6650	102,800
Dec 29, 2023	0.6840	0.6840	0.6840	0.6840	0.6840	200
Dec 28, 2023	0.6530	0.6530	0.6350	0.6350	0.6350	59,400
Dec 27, 2023	0.6400	0.6850	0.6330	0.6390	0.6390	62,600
Dec 26, 2023	0.6200	0.6220	0.6200	0.6220	0.6220	7,100
Dec 22, 2023	0.6370	0.6650	0.6320	0.6650	0.6650	3,700
Dec 21, 2023	0.5910	0.6400	0.5910	0.6150	0.6150	56,300
Dec 20, 2023	0.6220	0.6550	0.6020	0.6550	0.6550	9,000
Dec 19, 2023	0.6440	0.6750	0.6260	0.6750	0.6750	19,900
Dec 18, 2023	0.6150	0.6230	0.5950	0.6230	0.6230	54,000
Dec 15, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	500
Dec 14, 2023	0.6300	0.6680	0.6300	0.6500	0.6500	2,500
Dec 13, 2023	0.6180	0.6180	0.6100	0.6100	0.6100	52,500
Dec 12, 2023	0.6580	0.6580	0.6580	0.6580	0.6580	23,700
Dec 11, 2023	0.6360	0.6580	0.6360	0.6580	0.6580	104,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7314+0.0006(+0.08%)

CRUDE OIL78.90+0.79(+1.01%)

Bitcoin CAD87,759.20+481.23(+0.55%)

S4 Capital plc (SCPPF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7314
+0.0006(+0.08%)

CRUDE OIL
78.90
+0.79(+1.01%)

Bitcoin CAD
87,759.20
+481.23(+0.55%)