Canada markets open in 6 hours 53 minutes

Scryb Inc. (SCYB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.11000.0000 (0.00%)
At close: 12:57PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 20230.10500.11000.10000.11000.1100239,475
Mar 29, 20230.10500.11500.10500.11000.110013,650
Mar 28, 20230.11500.11500.10500.10500.1050158,500
Mar 27, 20230.11500.11500.11000.11000.110022,000
Mar 24, 20230.11500.11500.11500.11500.1150500
Mar 23, 20230.11500.11500.11000.11000.110010,000
Mar 22, 20230.12000.12000.10500.10500.1050257,898
Mar 21, 20230.12000.12000.11500.11500.115076,830
Mar 20, 20230.10500.11500.10500.11500.115072,500
Mar 17, 20230.10000.11000.10000.11000.110015,000
Mar 16, 20230.10500.10500.09500.10000.1000109,000
Mar 15, 20230.10500.10500.09500.10000.1000112,800
Mar 14, 20230.10500.10500.10500.10500.1050500
Mar 13, 20230.11000.11000.10500.10500.105060,000
Mar 10, 20230.10500.11000.10500.11000.110044,500
Mar 09, 20230.10500.11000.10500.11000.110010,500
Mar 08, 20230.11000.11000.10500.10500.105058,000
Mar 07, 20230.11500.11500.11000.11000.1100130,500
Mar 06, 20230.11000.11500.11000.11500.115010,000
Mar 03, 20230.11000.11500.11000.11000.110012,500
Mar 02, 20230.11000.11000.11000.11000.110050,500
Mar 01, 20230.11500.11500.11000.11000.1100220,243
Feb 28, 20230.12000.12000.11500.11500.115017,085
Feb 27, 20230.11500.11500.11500.11500.1150-
Feb 24, 20230.12000.12000.11000.11500.1150145,210
Feb 23, 20230.12000.12000.11500.12000.120046,485
Feb 22, 20230.12500.12500.11500.11500.1150252,000
Feb 21, 20230.12000.13000.12000.12500.125072,375
Feb 17, 20230.13000.13000.12500.13000.130040,124
Feb 16, 20230.13000.13000.12500.12500.12505,705
Feb 15, 20230.13500.13500.13000.13000.13003,500
Feb 14, 20230.13500.14000.13000.13000.1300871,130
Feb 13, 20230.13000.13000.12500.13000.1300104,080
Feb 10, 20230.13500.13500.12500.12500.125073,540
Feb 09, 20230.12500.14500.12500.13000.130037,970
Feb 08, 20230.13500.13500.12500.12500.125054,500
Feb 07, 20230.13000.13500.13000.13500.135065,468
Feb 06, 20230.13000.13500.13000.13500.135013,200
Feb 03, 20230.13500.13500.12500.12500.125036,150
Feb 02, 20230.14000.14000.13000.13500.1350103,741
Feb 01, 20230.14500.14500.13000.13500.1350114,000
Jan 31, 20230.14500.14500.13500.13500.135034,500
Jan 30, 20230.14500.15000.14000.14000.140071,500
Jan 27, 20230.14500.14500.14000.14000.140042,160
Jan 26, 20230.14500.14500.14000.14000.140020,455
Jan 25, 20230.15000.15000.14500.14500.14501,050
Jan 24, 20230.15000.15000.13500.14500.145010,760
Jan 23, 20230.15000.15000.13500.14000.140059,780
Jan 20, 20230.15000.16000.14500.14500.145027,445
Jan 19, 20230.16000.16000.14000.14000.140049,000
Jan 18, 20230.15000.15500.15000.15500.155015,000
Jan 17, 20230.15000.15000.14500.15000.150048,500
Jan 16, 20230.15000.15000.15000.15000.150017,463
Jan 13, 20230.14000.15500.14000.15500.1550105,465
Jan 12, 20230.14500.14500.14000.14000.14008,500
Jan 11, 20230.16000.16000.15000.15000.150064,875
Jan 10, 20230.16000.16500.14000.14500.1450200,000
Jan 09, 20230.15000.15500.13500.15500.1550235,098
Jan 06, 20230.15000.15000.14000.14000.140041,500
Jan 05, 20230.14500.15000.13500.14500.145022,500
Jan 04, 20230.14500.14500.14000.14500.145024,000
Jan 03, 20230.14000.14000.14000.14000.1400110,429
Dec 30, 20220.13000.14500.12500.14000.1400278,529
Dec 29, 20220.12500.13000.12000.12000.120045,600
Dec 28, 20220.11500.12500.11500.12000.120097,100
Dec 23, 20220.10500.11500.10500.11500.1150113,100
Dec 22, 20220.11500.11500.11000.11000.1100168,001
Dec 21, 20220.12500.12500.11500.11500.115084,500
Dec 20, 20220.13500.13500.12500.12500.125059,866
Dec 19, 20220.12500.14000.12500.13000.130073,420
Dec 16, 20220.15000.15000.12500.14000.1400730,035
Dec 15, 20220.13500.14500.13500.14500.1450172,550
Dec 14, 20220.15000.15000.13500.13500.1350164,100
Dec 13, 20220.14000.14500.13500.14000.1400144,740
Dec 12, 20220.16000.16000.13500.14000.1400127,635
Dec 09, 20220.14000.16000.13500.16000.1600212,540
Dec 08, 20220.13000.14000.12500.13500.1350497,580
Dec 07, 20220.11000.13000.11000.13000.1300339,573
Dec 06, 20220.10500.11000.10000.11000.1100385,100
Dec 05, 20220.10500.11000.10500.10500.1050746,514
Dec 02, 20220.10500.10500.09500.09500.095080,500
Dec 01, 20220.10000.10500.09000.10500.1050281,000
Nov 30, 20220.10500.10500.10000.10500.105072,000
Nov 29, 20220.10000.10500.10000.10000.1000147,670
Nov 28, 20220.11000.11000.10000.10000.1000191,000
Nov 25, 20220.10500.10500.10000.10500.105095,028
Nov 24, 20220.10000.10000.09500.10000.100064,500
Nov 23, 20220.09500.10000.09500.09500.095031,000
Nov 22, 20220.10000.10000.09500.10000.1000106,650
Nov 21, 20220.10500.10500.10500.10500.105032,363
Nov 18, 20220.10500.10500.10000.10500.105092,500
Nov 17, 20220.10000.11000.10000.10000.100022,000
Nov 16, 20220.11000.11000.10000.10000.100047,500
Nov 15, 20220.10500.10500.10000.10000.100074,000
Nov 14, 20220.11000.11500.10000.10500.105078,635
Nov 11, 20220.11000.11000.10500.11000.110031,000
Nov 10, 20220.11000.11000.10000.10000.1000124,150
Nov 09, 20220.10500.10500.10000.10500.1050151,300
Nov 08, 20220.10000.11000.10000.11000.110018,534
Nov 07, 20220.09500.10000.09500.10000.100025,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...