Canada markets open in 1 hour 1 minute

Scryb Inc. (SCYB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 01:02PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 13, 20240.03000.03000.03000.03000.0300-
Jun 12, 20240.03000.03000.03000.03000.030051,600
Jun 11, 20240.03000.03000.03000.03000.03001,000
Jun 10, 20240.02500.02500.02500.02500.025023,700
Jun 07, 20240.03500.03500.03000.03000.03003,000
Jun 06, 20240.03500.03500.03000.03000.03007,000
Jun 05, 20240.03000.03000.03000.03000.030086,000
Jun 04, 20240.03000.03000.03000.03000.0300114,000
Jun 03, 20240.03000.03000.03000.03000.03001,325
May 31, 20240.03000.03000.02500.02500.025051,000
May 30, 20240.02500.03000.02500.02500.025049,000
May 29, 20240.02500.02500.02500.02500.02501,000
May 28, 20240.03000.03000.02500.02500.025010,058
May 27, 20240.03000.03000.03000.03000.03001,074
May 24, 20240.02000.02500.02000.02500.0250116,430
May 23, 20240.02500.02500.02500.02500.02501,000
May 22, 20240.02000.02500.02000.02500.0250126,000
May 21, 20240.03000.03000.02000.02000.0200124,500
May 17, 20240.02500.02500.02500.02500.02501,000
May 16, 20240.02500.02500.02500.02500.0250211,000
May 15, 20240.03000.03000.02500.02500.02503,000
May 14, 20240.03000.03000.02500.02500.02505,000
May 13, 20240.02500.02500.02500.02500.0250-
May 10, 20240.03000.03000.02500.02500.02506,100
May 09, 20240.03000.03000.03000.03000.030010,002
May 08, 20240.03000.03000.02500.02500.025071,000
May 07, 20240.03500.03500.02000.03000.0300211,561
May 06, 20240.03500.03500.02500.02500.02508,767
May 03, 20240.03000.03000.03000.03000.0300129,500
May 02, 20240.02500.02500.02000.02500.0250145,000
May 01, 20240.02500.02500.02500.02500.02501,000
Apr 30, 20240.03000.03000.02500.02500.02504,000
Apr 29, 20240.03000.03000.02500.02500.025013,000
Apr 26, 20240.02000.02500.02000.02500.0250140,150
Apr 25, 20240.02500.02500.02500.02500.0250-
Apr 24, 20240.02500.02500.02500.02500.025061,000
Apr 23, 20240.02500.02500.02500.02500.025099,000
Apr 22, 20240.03000.03000.02500.02500.0250186,000
Apr 19, 20240.02500.03000.02500.03000.0300481,000
Apr 18, 20240.02500.02500.02500.02500.0250100,000
Apr 17, 20240.03000.03000.02000.02000.02001,871,547
Apr 16, 20240.02500.03000.02500.03000.0300295,700
Apr 15, 20240.02500.03000.02500.03000.030049,449
Apr 12, 20240.03000.03000.03000.03000.030042,500
Apr 11, 20240.02500.03500.02500.03000.0300124,000
Apr 10, 20240.03000.03000.03000.03000.030027,500
Apr 09, 20240.03500.03500.03000.03000.0300310,000
Apr 08, 20240.03000.03000.03000.03000.0300309,000
Apr 05, 20240.02500.02500.02500.02500.025038,000
Apr 04, 20240.02500.03000.02500.03000.0300166,785
Apr 03, 20240.03000.03000.03000.03000.030069,000
Apr 02, 20240.02500.03000.02500.03000.030070,000
Apr 01, 20240.03000.03000.03000.03000.030059,000
Mar 28, 20240.03000.03000.03000.03000.030046,000
Mar 27, 20240.02500.02500.02500.02500.025041,250
Mar 26, 20240.02500.02500.02000.02500.025042,228
Mar 25, 20240.03000.03000.03000.03000.03001,000
Mar 22, 20240.03000.03000.02500.02500.025031,000
Mar 21, 20240.03000.03000.03000.03000.03001,000
Mar 20, 20240.03000.03000.03000.03000.03001,000
Mar 19, 20240.03000.03000.02500.02500.02501,536,000
Mar 18, 20240.03000.03000.03000.03000.03004,000
Mar 15, 20240.02500.02500.02500.02500.025077,401
Mar 14, 20240.03000.03000.02500.02500.0250345,470
Mar 13, 20240.03000.03000.02500.02500.0250391,000
Mar 12, 20240.02500.02500.02500.02500.0250-
Mar 11, 20240.03000.03000.02500.02500.02505,000
Mar 08, 20240.02500.02500.02500.02500.025011,500
Mar 07, 20240.03000.03000.02500.02500.025074,000
Mar 06, 20240.03000.03000.02500.02500.0250255,400
Mar 05, 20240.03000.03000.02500.02500.02504,780
Mar 04, 20240.02500.02500.02500.02500.0250998,203
Mar 01, 20240.03000.03000.03000.03000.03001,500
Feb 29, 20240.03000.03000.03000.03000.03001,700
Feb 28, 20240.02500.02500.02500.02500.025016,438
Feb 27, 20240.02500.03000.02500.03000.0300181,560
Feb 26, 20240.03000.03000.03000.03000.03005,000
Feb 23, 20240.02500.02500.02500.02500.025039,000
Feb 22, 20240.02500.02500.02500.02500.02501,000
Feb 21, 20240.02500.02500.02500.02500.025010,000
Feb 20, 20240.03000.03000.02500.02500.025015,600
Feb 16, 20240.03000.03000.02500.02500.02506,000
Feb 15, 20240.02500.02500.02500.02500.025027,000
Feb 14, 20240.02500.02500.02500.02500.025081,000
Feb 13, 20240.02500.02500.02500.02500.02501,000
Feb 12, 20240.02500.02500.02500.02500.025016,000
Feb 09, 20240.02500.02500.02000.02500.0250100,000
Feb 08, 20240.02500.02500.02500.02500.02501,000
Feb 07, 20240.02500.02500.02500.02500.025047,600
Feb 06, 20240.02500.02500.02000.02000.0200171,897
Feb 05, 20240.02500.02500.02500.02500.0250-
Feb 02, 20240.02500.02500.02500.02500.02501,000
Feb 01, 20240.02500.02500.02500.02500.02506,100
Jan 31, 20240.03000.03000.02500.02500.025012,000
Jan 30, 20240.03000.03000.02500.02500.02502,000
Jan 29, 20240.03000.03000.03000.03000.03001,000
Jan 26, 20240.03000.03000.03000.03000.03001,022
Jan 25, 20240.03000.03000.03000.03000.03001,800
Jan 24, 20240.03000.03000.03000.03000.03001,000
Jan 23, 20240.02500.02500.02000.02500.0250216,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...