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: 10:54AM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sept 12, 20220.03000.03000.02500.02500.0250439,000
Sept 09, 20220.03000.03000.03000.03000.0300-
Sept 08, 20220.02500.03000.02500.03000.030025,000
Sept 07, 20220.02500.02500.02500.02500.0250370,800
Sept 06, 20220.03000.03000.02500.02500.025060,000
Sept 02, 20220.03000.03000.03000.03000.030020,834
Sept 01, 20220.03000.03000.03000.03000.0300-
Aug 31, 20220.03000.03000.03000.03000.03008,500
Aug 30, 20220.03000.03000.03000.03000.03007,050
Aug 29, 20220.03000.03000.03000.03000.030045,000
Aug 26, 20220.03000.03000.03000.03000.030056,500
Aug 25, 20220.03000.03000.03000.03000.0300-
Aug 24, 20220.03000.03000.03000.03000.030085,000
Aug 23, 20220.03000.03000.03000.03000.03002,500
Aug 22, 20220.03000.03000.02500.02500.025031,914
Aug 19, 20220.03000.03000.03000.03000.0300105,200
Aug 18, 20220.03000.03000.03000.03000.030049,003
Aug 17, 20220.03000.03000.03000.03000.0300-
Aug 16, 20220.03000.03000.03000.03000.0300423,200
Aug 15, 20220.03000.03000.03000.03000.030065,583
Aug 12, 20220.03000.03000.03000.03000.0300101,002
Aug 11, 20220.03500.03500.03000.03000.0300341,000
Aug 10, 20220.03500.03500.03500.03500.0350367,620
Aug 09, 20220.03000.03000.03000.03000.0300-
Aug 08, 20220.03000.03000.03000.03000.03007,492
Aug 05, 20220.03500.03500.03000.03000.0300299,000
Aug 04, 20220.03500.03500.03500.03500.035052,151
Aug 03, 20220.03500.03500.03500.03500.0350209,000
Aug 02, 20220.03500.03500.03500.03500.035062,215
Jul 29, 20220.04000.04000.03500.03500.035030,000
Jul 28, 20220.04000.04000.04000.04000.0400233,260
Jul 27, 20220.04000.04000.04000.04000.040023,500
Jul 26, 20220.03500.03500.03500.03500.035020,000
Jul 25, 20220.03500.03500.03500.03500.03509,455
Jul 22, 20220.03500.04000.03500.03500.0350550,600
Jul 21, 20220.03000.03500.03000.03500.035014,500
Jul 20, 20220.03500.03500.03500.03500.0350-
Jul 19, 20220.03000.03500.03000.03500.0350169,800
Jul 18, 20220.03500.03500.03000.03500.035050,650
Jul 15, 20220.03500.03500.03500.03500.0350140,794
Jul 14, 20220.03500.04000.03500.03500.0350204,500
Jul 13, 20220.03000.03500.03000.03000.0300282,760
Jul 12, 20220.03500.03500.03000.03500.0350378,500
Jul 11, 20220.03500.04000.03500.04000.040023,500
Jul 08, 20220.03500.03500.03500.03500.03501,800
Jul 07, 20220.03500.03500.03500.03500.0350267,580
Jul 06, 20220.03500.04000.03000.03500.0350552,340
Jul 05, 20220.03000.03500.03000.03500.0350143,000
Jul 04, 20220.03000.03000.02500.02500.025038,500
Jun 30, 20220.03000.03000.02500.03000.0300127,221
Jun 29, 20220.03000.03000.03000.03000.0300673,469
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...