Canada markets close in 5 hours 11 minutes

Scryb Inc. (SCYB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.10000.0000 (0.00%)
As of 10:27AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20220.10500.10500.10000.10000.100027,000
Aug 10, 20220.10000.10000.10000.10000.100067,500
Aug 09, 20220.10000.10000.09500.09500.095014,000
Aug 08, 20220.09500.10000.09000.10000.100010,350
Aug 05, 20220.10000.10000.09500.10000.100012,000
Aug 04, 20220.09500.10000.09500.09500.095035,500
Aug 03, 20220.10000.10500.09500.09500.0950209,600
Aug 02, 20220.10500.10500.10000.10000.1000149,012
Jul 29, 20220.10000.10500.09500.10500.105067,060
Jul 28, 20220.09500.10500.09500.10000.1000180,500
Jul 27, 20220.10000.10500.10000.10500.105056,000
Jul 26, 20220.10500.10500.09000.09500.0950125,000
Jul 25, 20220.09500.10500.09500.10500.105065,600
Jul 22, 20220.10500.10500.09000.10000.1000241,744
Jul 21, 20220.10500.11000.10000.10500.1050115,500
Jul 20, 20220.10500.10500.10000.10500.105080,013
Jul 19, 20220.11000.11000.10000.10500.105037,033
Jul 18, 20220.11000.11000.10000.10500.105023,000
Jul 15, 20220.10500.10500.10000.10500.1050152,000
Jul 14, 20220.11000.11500.10500.10500.1050352,000
Jul 13, 20220.12000.12000.11500.12000.12008,963
Jul 12, 20220.12000.12000.11500.12000.120016,000
Jul 11, 20220.12500.12500.11500.12000.120076,000
Jul 08, 20220.12000.12000.12000.12000.1200121,313
Jul 07, 20220.12500.12500.12000.12000.1200434,000
Jul 06, 20220.12000.12500.12000.12500.125012,500
Jul 05, 20220.13000.13000.12000.12000.1200631,325
Jul 04, 20220.13000.13000.12500.13000.130050,304
Jun 30, 20220.12500.12500.12000.12500.125057,500
Jun 29, 20220.13000.13000.12000.12500.125036,268
Jun 28, 20220.12500.13000.12500.12500.125058,125
Jun 27, 20220.13000.13000.12500.13000.13004,000
Jun 24, 20220.13000.13000.13000.13000.13009,600
Jun 23, 20220.13500.13500.12500.13000.1300108,664
Jun 22, 20220.13500.13500.13000.13000.130038,000
Jun 21, 20220.12500.13000.12500.13000.1300112,000
Jun 20, 20220.13000.13000.12000.12000.120028,000
Jun 17, 20220.13000.13000.12500.12500.125066,500
Jun 16, 20220.13500.13500.13000.13000.130099,000
Jun 15, 20220.13000.13500.12500.13500.135053,300
Jun 14, 20220.13500.13500.12000.13000.1300124,905
Jun 13, 20220.14000.14000.13000.13500.1350107,500
Jun 10, 20220.14000.14000.13500.13500.13501,500
Jun 09, 20220.13500.13500.13500.13500.1350139,693
Jun 08, 20220.14000.14000.13000.13500.135047,500
Jun 07, 20220.14000.14000.13000.13500.1350148,350
Jun 06, 20220.14500.14500.14000.14500.145011,000
Jun 03, 20220.14000.14000.14000.14000.14002,000
Jun 02, 20220.14500.14500.13500.14000.140013,500
Jun 01, 20220.15000.15000.13500.14000.1400104,500
May 31, 20220.15000.15500.15000.15500.15503,500
May 30, 20220.15000.15000.14500.15000.150047,894
May 27, 20220.14000.15000.14000.15000.150012,300
May 26, 20220.14500.15000.14000.14000.140075,535
May 25, 20220.14500.14500.14500.14500.145015,000
May 24, 20220.15000.15500.14500.14500.145041,530
May 20, 20220.15500.16000.15500.15500.155010,000
May 19, 20220.16000.16000.14500.15500.1550117,500
May 18, 20220.16000.16000.15500.16000.160076,300
May 17, 20220.16500.16500.16000.16000.1600252,149
May 16, 20220.15500.16000.15000.16000.1600273,818
May 13, 20220.14000.15500.14000.15000.1500215,083
May 12, 20220.13000.14000.13000.13500.1350103,049
May 11, 20220.13500.13500.13500.13500.135019,500
May 10, 20220.14000.14000.12500.13500.135056,300
May 09, 20220.13500.14500.13500.14000.1400137,266
May 06, 20220.13500.13500.12500.13500.135064,500
May 05, 20220.13000.13500.13000.13000.1300228,500
May 04, 20220.13500.14000.13000.13000.1300111,800
May 03, 20220.14000.14000.13500.13500.1350138,250
May 02, 20220.15000.15000.14000.14000.140020,501
Apr 29, 20220.14500.14500.14500.14500.145012,500
Apr 28, 20220.15000.15000.13500.14500.145099,571
Apr 27, 20220.16000.16000.14500.14500.1450325,831
Apr 26, 20220.16500.16500.14500.15500.1550148,500
Apr 25, 20220.16500.16500.15500.16000.160042,739
Apr 22, 20220.18000.18000.16000.17000.1700109,000
Apr 21, 20220.18000.18000.17500.18000.1800107,023
Apr 20, 20220.17000.18000.17000.18000.1800243,163
Apr 19, 20220.18000.18000.16000.17000.1700183,900
Apr 18, 20220.19500.19500.18500.18500.185098,400
Apr 14, 20220.18500.19500.18000.19000.1900145,500
Apr 13, 20220.18500.18500.18000.18000.180093,857
Apr 12, 20220.19000.19500.18500.18500.1850169,247
Apr 11, 20220.18500.20500.18000.18500.1850939,716
Apr 08, 20220.16500.16500.15500.16500.1650271,600
Apr 07, 20220.16000.16000.15500.15500.155040,300
Apr 06, 20220.15000.15500.14500.15500.1550299,316
Apr 05, 20220.15000.15500.15000.15000.150067,255
Apr 04, 20220.15500.15500.15000.15000.150021,535
Apr 01, 20220.15500.15500.14500.15000.150066,265
Mar 31, 20220.15500.15500.15000.15500.155084,060
Mar 30, 20220.15500.15500.14500.15000.1500195,510
Mar 29, 20220.15500.15500.15000.15000.150046,554
Mar 28, 20220.16000.16000.15500.15500.15504,691
Mar 25, 20220.16000.16000.15000.15500.155033,700
Mar 24, 20220.15500.15500.15000.15500.155036,500
Mar 23, 20220.16500.16500.15000.15000.150090,500
Mar 22, 20220.16500.16500.15500.15500.155061,500
Mar 21, 20220.16000.16500.15500.16500.1650127,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...