Canada Markets closed

ScreenPro Security Inc. (SCRN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 03:38PM EST
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.02000.02000.02000.02000.0200501,090
Feb 02, 20230.02000.02000.02000.02000.0200100,800
Feb 01, 20230.02500.02500.02500.02500.0250-
Jan 31, 20230.02500.02500.02500.02500.0250-
Jan 30, 20230.02500.02500.02500.02500.025019,000
Jan 27, 20230.02500.02500.02000.02000.0200233,000
Jan 26, 20230.02000.02000.02000.02000.020056,515
Jan 25, 20230.02500.02500.02000.02500.0250254,800
Jan 24, 20230.02000.02000.02000.02000.0200-
Jan 23, 20230.02000.02000.02000.02000.020061,000
Jan 20, 20230.02000.02500.02000.02000.0200824,000
Jan 19, 20230.02500.02500.02000.02500.0250353,000
Jan 18, 20230.02500.02500.02500.02500.0250-
Jan 17, 20230.02500.02500.02500.02500.0250122,000
Jan 16, 20230.02500.02500.02500.02500.0250-
Jan 13, 20230.02000.02500.02000.02500.025063,500
Jan 12, 20230.02500.02500.02500.02500.025018,000
Jan 11, 20230.02500.02500.02500.02500.025046,000
Jan 10, 20230.02500.02500.02000.02500.0250398,050
Jan 09, 20230.03000.03000.02500.02500.025012,100
Jan 06, 20230.03000.03000.03000.03000.030092,001
Jan 05, 20230.03000.03000.03000.03000.030037,000
Jan 04, 20230.03000.03000.03000.03000.030010,000
Jan 03, 20230.03000.03500.03000.03000.0300148,200
Dec 30, 20220.02500.03500.02500.03000.0300543,330
Dec 29, 20220.02000.03000.02000.02500.0250495,991
Dec 28, 20220.01500.02500.01500.02000.0200614,360
Dec 23, 20220.02000.02000.01500.01500.0150171,779
Dec 22, 20220.02000.02000.01500.02000.020058,000
Dec 21, 20220.02000.02000.02000.02000.0200185,410
Dec 20, 20220.02000.02000.01500.01500.0150107,500
Dec 19, 20220.02000.02000.02000.02000.020059,400
Dec 16, 20220.01500.02000.01500.02000.0200233,000
Dec 15, 20220.02000.02000.02000.02000.020066,000
Dec 14, 20220.02000.02000.02000.02000.020081,000
Dec 13, 20220.02500.02500.02000.02000.02001,047,500
Dec 12, 20220.02500.02500.02500.02500.025024,000
Dec 09, 20220.02000.02000.02000.02000.0200153,416
Dec 08, 20220.02500.02500.02500.02500.025033,000
Dec 07, 20220.02000.02500.02000.02500.025025,785
Dec 06, 20220.02500.03000.02500.03000.030080,022
Dec 05, 20220.02000.02500.02000.02500.025038,400
Dec 02, 20220.02500.02500.02000.02500.0250238,250
Dec 01, 20220.02500.02500.02500.02500.0250359,200
Nov 30, 20220.02500.02500.02500.02500.0250119,168
Nov 29, 20220.02500.02500.02500.02500.025060,000
Nov 28, 20220.03000.03000.03000.03000.030027,301
Nov 25, 20220.02500.02500.02500.02500.025010,000
Nov 24, 20220.03000.03000.03000.03000.030055,500
Nov 23, 20220.03000.03000.03000.03000.0300-
Nov 22, 20220.03000.03000.03000.03000.030085,700
Nov 21, 20220.03000.03000.03000.03000.030015,000
Nov 18, 20220.03500.03500.03000.03000.0300146,500
Nov 17, 20220.03000.03000.03000.03000.0300358,000
Nov 16, 20220.03500.03500.03000.03000.030010,500
Nov 15, 20220.03000.03000.03000.03000.030032,000
Nov 14, 20220.03500.03500.03500.03500.035078,700
Nov 11, 20220.04000.04000.03500.03500.0350895,000
Nov 10, 20220.03000.04000.03000.03500.03501,265,690
Nov 09, 20220.02500.02500.02500.02500.025011,701
Nov 08, 20220.02500.02500.02500.02500.025020,200
Nov 07, 20220.02500.03000.02500.02500.025019,169
Nov 04, 20220.03000.03000.02500.02500.025031,000
Nov 03, 20220.02000.02500.02000.02500.02502,400
Nov 02, 20220.02500.03000.02500.03000.030066,471
Nov 01, 20220.02500.02500.02000.02500.0250573,134
Oct 31, 20220.03000.03000.02500.02500.0250272,056
Oct 28, 20220.02500.03000.02500.02500.025042,044
Oct 27, 20220.02500.03000.02500.03000.030075,362
Oct 26, 20220.03000.03000.03000.03000.0300-
Oct 25, 20220.03000.03000.03000.03000.03007,000
Oct 24, 20220.03000.03000.02500.03000.0300316,300
Oct 21, 20220.02500.02500.02500.02500.025012,000
Oct 20, 20220.02500.03000.02500.03000.030012,900
Oct 19, 20220.02500.03000.02500.03000.030062,833
Oct 18, 20220.03000.03000.03000.03000.030047,000
Oct 17, 20220.03000.03500.02500.03000.0300169,000
Oct 14, 20220.03000.03500.03000.03000.030067,571
Oct 13, 20220.03000.03000.03000.03000.030017,066
Oct 12, 20220.03000.03000.03000.03000.0300-
Oct 11, 20220.03500.03500.03000.03000.030029,699
Oct 07, 20220.03000.03000.03000.03000.030015,620
Oct 06, 20220.03500.03500.02500.03000.0300116,500
Oct 05, 20220.03000.03000.03000.03000.0300213,000
Oct 04, 20220.03500.03500.03000.03500.0350253,123
Oct 03, 20220.03000.03500.03000.03500.0350352,625
Sept 30, 20220.03000.03000.03000.03000.0300-
Sept 29, 20220.03000.03000.03000.03000.0300-
Sept 28, 20220.03000.03000.02500.03000.0300253,466
Sept 27, 20220.03500.03500.03000.03000.0300220,592
Sept 26, 20220.03500.03500.03500.03500.03505,795
Sept 23, 20220.03500.03500.03000.03500.035053,970
Sept 22, 20220.03500.03500.03000.03500.0350143,500
Sept 21, 20220.03500.03500.03000.03000.0300574,000
Sept 20, 20220.03500.03500.03000.03000.0300227,032
Sept 19, 20220.04000.04000.03500.03500.0350425,945
Sept 16, 20220.03000.04500.03000.04000.04001,078,472
Sept 15, 20220.03000.03000.02500.03000.030030,900
Sept 14, 20220.03000.03000.03000.03000.0300-
Sept 13, 20220.03000.03000.03000.03000.030065,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...