Canada markets closed

ScreenPro Security Inc. (SCRN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 02:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.03500.03500.03500.03500.0350158,525
Jun 27, 20220.03500.04000.03500.03500.0350162,500
Jun 24, 20220.03500.03500.03000.03500.0350430,500
Jun 23, 20220.03500.04000.03500.03500.03503,157,000
Jun 22, 20220.03000.03500.02500.03000.03002,374,017
Jun 21, 20220.03000.03000.03000.03000.030015,000
Jun 20, 20220.03000.03000.03000.03000.030028,500
Jun 17, 20220.03000.03000.02500.02500.0250615,300
Jun 16, 20220.03000.03000.03000.03000.0300557,150
Jun 15, 20220.02500.02500.02500.02500.02505,060
Jun 14, 20220.03000.03000.02500.03000.030059,150
Jun 13, 20220.03000.03000.03000.03000.0300879,500
Jun 10, 20220.03500.03500.03500.03500.0350534,100
Jun 09, 20220.04000.04000.03500.04000.040062,150
Jun 08, 20220.04000.04000.04000.04000.0400507,195
Jun 07, 20220.04000.04000.03500.03750.03752,112,770
Jun 06, 20220.04000.04000.03500.04000.040072,001
Jun 03, 20220.04000.04500.04000.04500.0450598,550
Jun 02, 20220.04500.04500.04000.04000.040011,000
Jun 01, 20220.04500.04500.04000.04500.045060,000
May 31, 20220.04500.05000.04000.04500.04501,207,757
May 30, 20220.05000.05000.04500.04500.0450420,450
May 27, 20220.04000.05000.04000.05000.05001,903,850
May 26, 20220.04000.04000.04000.04000.0400303,000
May 25, 20220.05000.05000.04000.04000.04001,012,256
May 24, 20220.05000.05000.04500.04500.0450230,802
May 20, 20220.05500.05500.05000.05000.050014,000
May 19, 20220.05500.05500.05000.05000.0500264,400
May 18, 20220.05000.06000.05000.05000.0500584,500
May 17, 20220.05000.05000.05000.05000.0500115,400
May 16, 20220.05000.05000.05000.05000.0500531,301
May 13, 20220.05000.06000.04000.05500.05504,230,974
May 12, 20220.05000.05000.04500.05000.05001,111,334
May 11, 20220.05500.06000.05500.05500.0550352,796
May 10, 20220.05500.06000.05500.05500.0550109,100
May 09, 20220.06000.06000.05500.05500.055086,095
May 06, 20220.06000.06000.06000.06000.060091,793
May 05, 20220.06000.06000.06000.06000.0600420,530
May 04, 20220.07000.07000.05500.06500.0650712,764
May 03, 20220.09500.09500.06500.06500.06502,460,278
May 02, 20220.08500.10000.08000.10000.1000715,946
Apr 29, 20220.08500.08500.07500.08000.0800347,505
Apr 28, 20220.07000.09000.06500.09000.09001,958,130
Apr 27, 20220.07000.07000.06500.07000.0700139,550
Apr 26, 20220.07500.07500.07000.07000.0700594,474
Apr 25, 20220.07500.07500.07000.07500.0750158,091
Apr 22, 20220.07500.07500.07500.07500.0750172,343
Apr 21, 20220.07000.08500.07000.07500.0750840,837
Apr 20, 20220.07500.07500.07000.07000.0700876,603
Apr 19, 20220.07500.07500.07500.07500.0750693,933
Apr 18, 20220.08000.08000.07000.07500.0750360,690
Apr 14, 20220.09000.09000.08000.08000.08001,034,582
Apr 13, 20220.09000.09500.09000.09000.09001,138,637
Apr 12, 20220.08500.10000.08500.09000.09002,969,988
Apr 11, 20220.07500.09000.07000.08000.08002,515,784
Apr 08, 20220.07000.07500.07000.07500.07502,211,671
Apr 07, 20220.07000.07500.07000.07000.07001,625,756
Apr 06, 20220.07000.07000.07000.07000.0700837,350
Apr 05, 20220.06500.07000.06000.07000.07001,018,411
Apr 04, 20220.05500.07500.05500.06500.06502,291,334
Apr 01, 20220.06500.07000.06000.06000.0600847,332
Mar 31, 20220.08000.08000.06500.07000.07002,018,549
Mar 30, 20220.07000.08500.06500.08000.08004,479,974
Mar 29, 20220.05500.07000.04500.06500.06502,785,914
Mar 28, 20220.05000.05000.04500.05000.0500265,408
Mar 25, 20220.05000.05000.04500.05000.0500228,950
Mar 24, 20220.05500.06000.05000.05000.05002,139,500
Mar 23, 20220.05500.05500.05000.05500.05501,470,324
Mar 22, 20220.06000.06000.05500.05500.0550400,750
Mar 21, 20220.08000.08000.06500.06500.065044,152
Mar 18, 20220.06000.07500.05500.07500.0750175,758
Mar 17, 20220.05500.06000.05500.05500.055062,915
Mar 16, 20220.06500.06500.05500.06000.0600390,954
Mar 15, 20220.06500.06500.06500.06500.065036,900
Mar 14, 20220.07000.07000.06500.06500.065085,471
Mar 11, 20220.06500.06500.06500.06500.065090,566
Mar 10, 20220.07000.07500.07000.07000.070035,200
Mar 09, 20220.07500.07500.07000.07000.0700196,082
Mar 08, 20220.08500.08500.06500.07500.0750576,685
Mar 07, 20220.09000.09500.08500.08500.0850272,457
Mar 04, 20220.10000.10000.09500.09500.095050,881
Mar 03, 20220.09500.10500.09500.10000.1000202,251
Mar 02, 20220.09500.10000.08500.09000.0900330,176
Mar 01, 20220.10500.10500.10000.10000.100095,775
Feb 28, 20220.12000.12000.10000.10500.1050132,280
Feb 25, 20220.09500.12500.09500.12500.1250357,195
Feb 24, 20220.14500.14500.10500.10500.105043,352
Feb 24, 20221:10 Stock Split
Feb 23, 20220.15000.15000.10000.10000.10001,064,278
Feb 22, 20220.15000.20000.15000.15000.150076,259
Feb 18, 20220.15000.20000.15000.15000.1500237,973
Feb 17, 20220.20000.20000.15000.15000.1500444,075
Feb 16, 20220.20000.20000.15000.15000.15006,189
Feb 15, 20220.15000.20000.15000.15000.150016,336
Feb 14, 20220.15000.20000.15000.20000.200032,065
Feb 11, 20220.15000.20000.15000.20000.200041,641
Feb 10, 20220.15000.20000.15000.15000.150032,365
Feb 09, 20220.20000.20000.15000.15000.150011,913
Feb 08, 20220.20000.20000.15000.20000.200018,650
Feb 07, 20220.20000.20000.15000.20000.20001,390
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...