ScreenPro Security Inc. (SCRN.CN)

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

Add to watchlist

0.0200

0.0000

(0.00%)

At close: 03:38PM EST

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	501,090
Feb 02, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	100,800
Feb 01, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 30, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	19,000
Jan 27, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	233,000
Jan 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	56,515
Jan 25, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	254,800
Jan 24, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 23, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	61,000
Jan 20, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	824,000
Jan 19, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	353,000
Jan 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	122,000
Jan 16, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 13, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	63,500
Jan 12, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	18,000
Jan 11, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	46,000
Jan 10, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	398,050
Jan 09, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	12,100
Jan 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	92,001
Jan 05, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Jan 04, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 03, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	148,200
Dec 30, 2022	0.0250	0.0350	0.0250	0.0300	0.0300	543,330
Dec 29, 2022	0.0200	0.0300	0.0200	0.0250	0.0250	495,991
Dec 28, 2022	0.0150	0.0250	0.0150	0.0200	0.0200	614,360
Dec 23, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	171,779
Dec 22, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	58,000
Dec 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	185,410
Dec 20, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	107,500
Dec 19, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	59,400
Dec 16, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	233,000
Dec 15, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	66,000
Dec 14, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	81,000
Dec 13, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	1,047,500
Dec 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	24,000
Dec 09, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	153,416
Dec 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Dec 07, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	25,785
Dec 06, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	80,022
Dec 05, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	38,400
Dec 02, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	238,250
Dec 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	359,200
Nov 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	119,168
Nov 29, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	60,000
Nov 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	27,301
Nov 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Nov 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	55,500
Nov 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	85,700
Nov 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Nov 18, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	146,500
Nov 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	358,000
Nov 16, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	10,500
Nov 15, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	32,000
Nov 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	78,700
Nov 11, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	895,000
Nov 10, 2022	0.0300	0.0400	0.0300	0.0350	0.0350	1,265,690
Nov 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	11,701
Nov 08, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	20,200
Nov 07, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	19,169
Nov 04, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	31,000
Nov 03, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	2,400
Nov 02, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	66,471
Nov 01, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	573,134
Oct 31, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	272,056
Oct 28, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	42,044
Oct 27, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	75,362
Oct 26, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Oct 24, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	316,300
Oct 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Oct 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	12,900
Oct 19, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	62,833
Oct 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	47,000
Oct 17, 2022	0.0300	0.0350	0.0250	0.0300	0.0300	169,000
Oct 14, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	67,571
Oct 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	17,066
Oct 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 11, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	29,699
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,620
Oct 06, 2022	0.0350	0.0350	0.0250	0.0300	0.0300	116,500
Oct 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	213,000
Oct 04, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	253,123
Oct 03, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	352,625
Sept 30, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 29, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sept 28, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	253,466
Sept 27, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	220,592
Sept 26, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,795
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7439-0.0028(-0.3720%)

CRUDE OIL74.46+0.35(+0.47%)

BTC-CAD30,591.68-435.54(-1.40%)

ScreenPro Security Inc. (SCRN.CN)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7439
-0.0028(-0.3720%)

CRUDE OIL
74.46
+0.35(+0.47%)

BTC-CAD
30,591.68
-435.54(-1.40%)