Canada markets closed

Scryb Inc. (SCYB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 01:17PM EST
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20230.04000.04000.03500.03500.03503,000
Dec 06, 20230.03500.03500.03000.03500.03502,108,900
Dec 05, 20230.03500.03500.03500.03500.03501,000
Dec 04, 20230.03500.03500.03000.03000.0300395,420
Dec 01, 20230.03500.03500.03500.03500.0350144,000
Nov 30, 20230.04000.04000.03500.03500.03509,800
Nov 29, 20230.03500.03500.03500.03500.0350164,000
Nov 28, 20230.03500.04000.03500.04000.04006,200
Nov 27, 20230.05000.05000.03500.03500.035037,000
Nov 24, 20230.05000.05000.04000.04000.0400177,013
Nov 23, 20230.05000.05000.04000.04000.0400154,000
Nov 22, 20230.04000.04500.04000.04000.040073,000
Nov 21, 20230.03500.04000.03500.04000.0400435,200
Nov 20, 20230.05000.05000.03500.03500.0350274,000
Nov 17, 20230.05000.05000.05000.05000.0500125,200
Nov 16, 20230.03500.04500.03000.04500.0450419,000
Nov 15, 20230.03500.04000.03500.04000.040059,330
Nov 14, 20230.03500.03500.03500.03500.035089,500
Nov 13, 20230.04000.04000.03500.03500.035049,800
Nov 10, 20230.04000.04000.04000.04000.04002,000
Nov 09, 20230.03500.04000.03500.04000.040011,300
Nov 08, 20230.03500.03500.03000.03500.035056,630
Nov 07, 20230.03500.03500.03500.03500.035073,542
Nov 06, 20230.04000.04000.03000.03000.0300198,601
Nov 03, 20230.04000.04000.03500.03500.0350134,000
Nov 02, 20230.04500.04500.04000.04000.04002,000
Nov 01, 20230.04000.04500.04000.04500.0450113,871
Oct 31, 20230.04000.04000.04000.04000.04001,000
Oct 30, 20230.03500.04000.03500.03500.035088,171
Oct 27, 20230.02500.03500.02500.03500.0350170,000
Oct 26, 20230.03000.03000.02500.02500.0250152,000
Oct 25, 20230.03000.03500.03000.03500.0350202,600
Oct 24, 20230.03500.03500.03000.03000.0300195,900
Oct 23, 20230.03500.04000.03500.03500.0350358,290
Oct 20, 20230.04000.04000.03500.03500.0350109,000
Oct 19, 20230.04000.04000.04000.04000.0400256,000
Oct 18, 20230.04500.04500.04000.04000.0400123,000
Oct 17, 20230.05500.05500.04500.05000.0500150,000
Oct 16, 20230.06000.06000.05000.05000.0500152,000
Oct 13, 20230.05500.06000.05500.05500.0550113,000
Oct 12, 20230.05500.05500.05500.05500.0550129,500
Oct 11, 20230.05500.05500.05500.05500.05501,000
Oct 10, 20230.05500.05500.05500.05500.05501,000
Oct 06, 20230.05500.05500.05000.05000.050012,500
Oct 05, 20230.06000.06000.05500.05500.05502,000
Oct 04, 20230.06000.06000.05000.05500.0550289,000
Oct 03, 20230.05500.06000.04500.06000.0600454,000
Oct 02, 20230.05500.05500.05000.05500.055082,000
Sept 29, 20230.05500.05500.05000.05000.050015,000
Sept 28, 20230.05500.05500.05500.05500.05503,000
Sept 27, 20230.05500.05500.05500.05500.055038,000
Sept 26, 20230.06000.06000.05500.05500.055028,000
Sept 25, 20230.06000.06000.05500.06000.060036,000
Sept 22, 20230.06000.06000.06000.06000.060059,000
Sept 21, 20230.06000.06000.06000.06000.060024,000
Sept 20, 20230.06500.06500.05500.06000.0600156,000
Sept 19, 20230.07000.07000.06000.06500.0650183,000
Sept 18, 20230.07000.07000.07000.07000.0700136,000
Sept 15, 20230.07500.07500.07000.07000.0700103,339
Sept 14, 20230.08500.08500.07500.07500.0750120,000
Sept 13, 20230.08500.08500.07500.07500.075041,000
Sept 12, 20230.09000.09000.08000.08500.0850114,000
Sept 11, 20230.09000.09000.08000.08500.085028,645
Sept 08, 20230.08500.09000.07500.08500.0850401,500
Sept 07, 20230.08000.08000.07000.08000.0800110,500
Sept 06, 20230.08000.08000.08000.08000.08001,000
Sept 05, 20230.08000.08000.08000.08000.0800100,000
Sept 01, 20230.07500.07500.07000.07000.0700105,025
Aug 31, 20230.07500.07500.07000.07000.07003,900
Aug 30, 20230.07000.07000.07000.07000.070030,000
Aug 29, 20230.07000.07000.07000.07000.070040,043
Aug 28, 20230.06500.07000.06500.07000.070045,483
Aug 25, 20230.07000.07000.07000.07000.070032,822
Aug 24, 20230.07000.07000.07000.07000.0700118,455
Aug 23, 20230.08000.08000.07500.07500.0750143,499
Aug 22, 20230.07500.07500.07500.07500.075011,000
Aug 21, 20230.08000.08000.08000.08000.08001,000
Aug 18, 20230.07000.07500.07000.07500.075057,700
Aug 17, 20230.07500.07500.07000.07000.070062,000
Aug 16, 20230.07000.07000.07000.07000.070049,104
Aug 15, 20230.07000.07000.07000.07000.07002,000
Aug 14, 20230.07500.07500.07000.07000.0700111,500
Aug 11, 20230.07500.07500.07500.07500.07501,000
Aug 10, 20230.08000.08000.07000.07000.070013,000
Aug 09, 20230.07000.07500.07000.07500.0750273,668
Aug 08, 20230.07500.07500.07000.07000.0700110,000
Aug 04, 20230.07500.07500.06500.07500.0750137,000
Aug 03, 20230.07000.07000.06500.07000.0700103,842
Aug 02, 20230.07500.07500.06500.06500.065011,790
Aug 01, 20230.07500.07500.07000.07000.07006,577
Jul 31, 20230.08000.08000.07000.07000.0700210,400
Jul 28, 20230.07500.07500.07500.07500.07501,000
Jul 27, 20230.08000.08000.07500.07500.075027,000
Jul 26, 20230.08000.08000.07500.07500.075095,000
Jul 25, 20230.08000.08000.07500.07500.075060,800
Jul 24, 20230.08000.08000.07500.07500.075016,300
Jul 21, 20230.08000.08000.07500.07500.075044,400
Jul 20, 20230.08500.08500.08000.08000.080075,485
Jul 19, 20230.08000.08000.08000.08000.080059,500
Jul 18, 20230.08500.08500.08500.08500.08506,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...