Canada markets closed

Scryb Inc. (SCYB.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0950-0.0100 (-9.52%)
At close: 03:55PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 04, 20220.10500.10500.09000.10000.100060,731
Nov 03, 20220.10500.10500.09500.10000.1000141,872
Nov 02, 20220.10500.10500.09500.10000.100099,000
Nov 01, 20220.10500.10500.09500.10000.100066,000
Oct 31, 20220.11500.11500.09500.09500.0950121,136
Oct 28, 20220.11000.11000.11000.11000.110026,000
Oct 27, 20220.11500.11500.11000.11000.11006,471
Oct 26, 20220.11500.11500.10500.11500.115066,000
Oct 25, 20220.11500.11500.10500.11500.115013,300
Oct 24, 20220.09500.11000.09500.11000.1100446,210
Oct 21, 20220.09000.09500.09000.09500.0950145,000
Oct 20, 20220.09500.10000.08500.09000.0900352,300
Oct 19, 20220.10000.10000.09000.09500.0950192,600
Oct 18, 20220.10500.10500.09000.09000.0900393,336
Oct 17, 20220.11500.11500.10000.10000.1000102,000
Oct 14, 20220.11000.11500.11000.11500.115036,214
Oct 13, 20220.11000.11500.11000.11500.115032,200
Oct 12, 20220.11000.11000.10500.10500.105047,710
Oct 11, 20220.12000.12000.09500.10500.1050171,000
Oct 07, 20220.12000.12000.11000.11500.115041,000
Oct 06, 20220.12000.12000.12000.12000.1200500
Oct 05, 20220.11000.11500.11000.11500.115094,000
Oct 04, 20220.13000.13000.11500.11500.1150307,210
Oct 03, 20220.12000.12000.12000.12000.120040,200
Sept 30, 20220.12000.12500.12000.12000.120025,500
Sept 29, 20220.13000.13000.12000.12000.120089,000
Sept 28, 20220.13000.13000.12000.12500.125085,334
Sept 27, 20220.11500.13000.11000.13000.1300132,800
Sept 26, 20220.10500.13000.10500.13000.1300350,244
Sept 23, 20220.11000.11000.10500.11000.110071,000
Sept 22, 20220.11000.11000.09500.10500.1050130,621
Sept 21, 20220.11000.11000.11000.11000.110025,500
Sept 20, 20220.09500.10500.09500.10000.1000126,500
Sept 19, 20220.10000.10500.10000.10500.1050252,830
Sept 16, 20220.10500.10500.10000.10000.1000148,500
Sept 15, 20220.09500.10000.09500.10000.1000190,000
Sept 14, 20220.10000.10000.09500.10000.10002,500
Sept 13, 20220.10500.10500.09500.10500.105012,000
Sept 12, 20220.10000.10000.09500.10000.100084,770
Sept 09, 20220.10000.10000.09500.10000.100075,250
Sept 08, 20220.09500.09500.09000.09500.095089,000
Sept 07, 20220.10500.11000.09000.09000.0900156,000
Sept 06, 20220.10500.10500.09000.10000.100052,500
Sept 02, 20220.09500.10500.09500.10000.1000115,785
Sept 01, 20220.10000.10500.10000.10500.105021,303
Aug 31, 20220.10500.10500.09500.09500.095068,000
Aug 30, 20220.09500.09500.09500.09500.095026,000
Aug 29, 20220.10500.10500.09500.09500.095065,000
Aug 26, 20220.10500.10500.10000.10500.105043,000
Aug 25, 20220.10000.10500.09500.10000.1000106,000
Aug 24, 20220.10500.10500.09500.10000.100012,500
Aug 23, 20220.10000.10000.10000.10000.100040,000
Aug 22, 20220.10500.10500.09500.10500.105057,220
Aug 19, 20220.10500.10500.10000.10000.100027,000
Aug 18, 20220.10500.10500.10500.10500.105021,000
Aug 17, 20220.10500.11000.10000.10000.100075,080
Aug 16, 20220.10500.11000.10500.11000.110032,251
Aug 15, 20220.10500.10500.09500.10500.1050194,950
Aug 12, 20220.10000.10500.09500.10500.105078,500
Aug 11, 20220.10500.10500.10000.10000.100092,050
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...