ScreenPro Security Inc. (SCRN.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 10:54AM EDT

Time Period:

Sept 24, 2021 - Sept 24, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	53,970
Sept 22, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	143,500
Sept 21, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	574,000
Sept 20, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	227,032
Sept 19, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	425,945
Sept 16, 2022	0.0300	0.0450	0.0300	0.0400	0.0400	1,078,472
Sept 15, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	30,900
Sept 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	65,000
Sept 12, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	439,000
Sept 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 08, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	25,000
Sept 07, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	370,800
Sept 06, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	60,000
Sept 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	20,834
Sept 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,500
Aug 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,050
Aug 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Aug 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	56,500
Aug 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	85,000
Aug 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,500
Aug 22, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	31,914
Aug 19, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	105,200
Aug 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	49,003
Aug 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	423,200
Aug 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	65,583
Aug 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	101,002
Aug 11, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	341,000
Aug 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	367,620
Aug 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,492
Aug 05, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	299,000
Aug 04, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	52,151
Aug 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	209,000
Aug 02, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	62,215
Jul 29, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	30,000
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	233,260
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	23,500
Jul 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,000
Jul 25, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	9,455
Jul 22, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	550,600
Jul 21, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	14,500
Jul 20, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 19, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	169,800
Jul 18, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	50,650
Jul 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	140,794
Jul 14, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	204,500
Jul 13, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	282,760
Jul 12, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	378,500
Jul 11, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	23,500
Jul 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,800
Jul 07, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	267,580
Jul 06, 2022	0.0350	0.0400	0.0300	0.0350	0.0350	552,340
Jul 05, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	143,000
Jul 04, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	38,500
Jun 30, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	127,221
Jun 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	673,469
Jun 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	158,525
Jun 27, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	162,500
Jun 24, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	430,500
Jun 23, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	3,157,000
Jun 22, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	2,374,017
Jun 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jun 20, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	28,500
Jun 17, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	615,300
Jun 16, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	557,150
Jun 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	5,060
Jun 14, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	59,150
Jun 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	879,500
Jun 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	534,100
Jun 09, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	62,150
Jun 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	507,195
Jun 07, 2022	0.0400	0.0400	0.0350	0.0375	0.0375	2,112,770
Jun 06, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	72,001
Jun 03, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	598,550
Jun 02, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	11,000
Jun 01, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	60,000
May 31, 2022	0.0450	0.0500	0.0400	0.0450	0.0450	1,207,757
May 30, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	420,450
May 27, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	1,903,850
May 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	303,000
May 25, 2022	0.0500	0.0500	0.0400	0.0400	0.0400	1,012,256
May 24, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	230,802
May 20, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	14,000
May 19, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	264,400
May 18, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	584,500
May 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	115,400
May 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	531,301
May 13, 2022	0.0500	0.0600	0.0400	0.0550	0.0550	4,230,974
May 12, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	1,111,334
May 11, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	352,796
May 10, 2022	0.0550	0.0600	0.0550	0.0550	0.0550	109,100
May 09, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	86,095
May 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	91,793
May 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	420,530
May 04, 2022	0.0700	0.0700	0.0550	0.0650	0.0650	712,764
May 03, 2022	0.0950	0.0950	0.0650	0.0650	0.0650	2,460,278
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.7434%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,921.75+289.97(+1.13%)

ScreenPro Security Inc. (SCRN.CN)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.7434%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,921.75
+289.97(+1.13%)