SCYB.V - Scythian Biosciences Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201823.4724.8823.2524.0024.00119,400
Jan 18, 201820.9523.4020.9523.2023.2055,700
Jan 17, 201820.5021.5019.1020.8420.84147,300
Jan 16, 201820.8422.0520.5021.8521.85178,100
Jan 15, 201818.9419.9518.4019.9019.9053,800
Jan 12, 201818.5018.9517.7518.6318.6357,700
Jan 11, 201818.2018.3317.7518.3318.3322,800
Jan 10, 201817.4518.5017.4518.1518.1576,600
Jan 09, 201817.7017.7717.0017.4017.4022,100
Jan 08, 201817.6517.7417.1017.7417.7435,700
Jan 05, 201817.4017.7017.0017.5517.5521,800
Jan 04, 201816.9017.7716.0017.2017.2076,200
Jan 03, 201816.6916.8015.5116.8016.8091,400
Jan 02, 201815.0016.8014.5016.7516.75141,700
Dec 29, 201715.7416.3015.0015.9515.95195,100
Dec 28, 201711.9516.0011.9515.3015.30207,000
Dec 27, 201711.4512.1211.4511.8911.8955,000
Dec 22, 201711.8011.9511.1011.8011.80108,600
Dec 21, 201710.9111.8810.9111.7511.7571,300
Dec 20, 201711.0011.4810.9011.0011.00130,400
Dec 19, 201711.0011.4010.5011.0511.0566,600
Dec 18, 201710.8511.4410.6510.8510.85182,400
Dec 15, 201710.5110.9210.2010.8510.8529,500
Dec 14, 20179.6710.759.5010.4010.4063,100
Dec 13, 20178.959.508.659.509.5061,700
Dec 12, 20178.658.998.208.998.9969,500
Dec 11, 20179.249.248.108.658.6549,200
Dec 08, 20177.378.507.378.408.40128,500
Dec 07, 20177.157.507.107.507.5036,700
Dec 06, 20177.227.257.067.257.2513,500
Dec 05, 20177.007.226.957.007.0011,300
Dec 04, 20177.007.226.707.157.1541,800
Dec 01, 20176.957.006.306.756.7528,300
Nov 30, 20176.517.006.506.806.8048,400
Nov 29, 20176.597.006.107.007.0021,500
Nov 28, 20176.957.006.026.556.5551,400
Nov 27, 20176.906.996.506.806.8072,100
Nov 24, 20176.006.605.906.606.60154,500
Nov 23, 20175.506.005.505.955.9560,100
Nov 22, 20175.195.424.905.425.42249,700
Nov 21, 20174.995.064.904.954.95140,900
Nov 20, 20175.005.004.814.994.9912,300
Nov 17, 20174.655.174.655.055.0511,500
Nov 16, 20174.804.804.804.804.808,500
Nov 15, 20174.905.004.604.984.9875,900
Nov 14, 20174.854.934.844.904.9032,700
Nov 13, 20174.405.554.404.854.8543,000
Nov 10, 20174.404.404.264.304.307,400
Nov 09, 20174.254.474.254.424.4213,700
Nov 08, 20174.354.354.214.214.21500
Nov 07, 20174.204.414.204.304.3011,900
Nov 06, 20174.494.494.204.444.4412,200
Nov 03, 20174.354.484.354.484.485,400
Nov 02, 20174.404.414.264.404.404,100
Nov 01, 20174.304.404.254.254.2553,800
Oct 31, 20174.264.354.264.304.304,200
Oct 30, 20174.444.494.444.454.456,300
Oct 27, 20174.304.304.204.254.253,800
Oct 26, 20174.474.474.474.474.47300
Oct 25, 20174.394.494.394.494.4910,800
Oct 24, 20174.204.494.204.214.2123,400
Oct 23, 20174.404.504.204.204.209,300
Oct 20, 20174.134.134.074.074.075,100
Oct 19, 20174.494.494.334.334.331,900
Oct 18, 20174.454.504.454.494.497,700
Oct 17, 20174.304.314.114.134.1311,700
Oct 16, 20174.554.554.404.404.406,100
Oct 13, 20174.624.624.494.554.5524,200
Oct 12, 20174.374.634.204.604.6043,800
Oct 11, 20174.504.604.404.404.4035,000
Oct 10, 20174.494.704.494.704.7018,600
Oct 06, 20174.604.604.294.494.4910,600
Oct 05, 20174.754.754.614.614.61300
Oct 04, 20174.805.004.754.754.7531,700
Oct 03, 20175.255.254.774.954.9527,800
Oct 02, 20175.155.204.815.055.0516,600
Sep 29, 20175.325.325.155.155.153,100
Sep 28, 20175.405.505.345.405.4048,800
Sep 27, 20175.405.405.345.405.408,400
Sep 26, 20175.125.595.005.595.5937,000
Sep 25, 20175.415.455.105.105.1022,000
Sep 22, 20175.755.755.225.505.5011,200
Sep 21, 20176.026.025.505.505.508,000
Sep 20, 20176.186.206.006.026.0243,100
Sep 19, 20175.986.305.806.206.2070,200
Sep 18, 20174.985.754.985.755.7550,100
Sep 15, 20174.375.004.375.005.0042,600
Sep 14, 20174.394.394.204.204.208,400
Sep 13, 20174.404.404.054.224.2228,000
Sep 12, 20175.005.004.504.504.5010,900
Sep 11, 20175.005.005.005.005.004,100
Sep 08, 20175.005.255.005.005.0020,500
Sep 07, 20175.005.004.754.824.827,400
Sep 06, 20175.255.404.955.005.006,200
Sep 05, 20175.505.505.005.205.206,700
Sep 01, 20175.875.905.305.505.5015,400
Aug 31, 20175.905.905.705.895.8925,800
Aug 30, 20176.036.195.655.905.9015,100
Aug 29, 20174.805.654.755.655.6514,200
Aug 28, 20175.165.705.005.005.0022,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...