SCYB.V - Scythian Biosciences Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20183.403.783.403.733.73211,800
Jul 19, 20183.923.933.453.503.50458,900
Jul 18, 20184.004.113.853.973.97453,100
Jul 17, 20184.954.973.923.943.941,047,500
Jul 16, 20184.694.754.564.624.62153,600
Jul 13, 20184.474.654.244.654.65152,300
Jul 12, 20184.354.494.354.484.48104,200
Jul 11, 20184.394.424.334.344.34129,100
Jul 10, 20184.304.484.234.404.40142,400
Jul 09, 20184.464.464.314.384.38157,300
Jul 06, 20184.404.474.264.464.4643,300
Jul 05, 20184.434.434.124.404.40110,000
Jul 04, 20184.394.464.274.434.4378,900
Jul 03, 20184.104.364.064.364.36229,300
Jun 29, 20184.094.203.924.204.2096,600
Jun 28, 20184.054.113.964.034.0389,400
Jun 27, 20184.014.223.924.024.02653,800
Jun 26, 20184.114.173.853.993.99279,100
Jun 25, 20183.904.103.703.803.80431,100
Jun 22, 20183.433.903.403.873.87348,400
Jun 21, 20183.693.693.213.363.36158,900
Jun 20, 20183.153.223.083.153.1553,300
Jun 19, 20183.163.203.043.103.1091,400
Jun 18, 20183.253.273.043.173.17452,400
Jun 15, 20183.383.393.203.203.2057,800
Jun 14, 20183.303.443.303.363.3623,600
Jun 13, 20183.353.423.243.313.3143,200
Jun 12, 20183.393.543.323.433.4358,800
Jun 11, 20183.213.473.213.333.3347,200
Jun 08, 20183.223.303.153.293.29106,600
Jun 07, 20183.303.333.153.173.1747,300
Jun 06, 20183.283.293.153.263.2661,900
Jun 05, 20183.393.393.083.183.18234,500
Jun 04, 20183.673.673.323.323.32164,200
Jun 01, 20183.243.633.243.543.5496,900
May 31, 20183.363.453.083.203.20104,000
May 30, 20183.133.353.133.353.3577,400
May 29, 20183.543.543.113.123.12204,600
May 28, 20183.673.673.343.463.4643,600
May 25, 20183.803.833.113.683.68348,600
May 24, 20183.783.833.663.793.79321,400
May 23, 20183.733.913.733.803.8085,000
May 22, 20184.124.173.803.893.89159,100
May 18, 20184.064.153.974.104.10130,400
May 17, 20184.114.164.004.034.03181,300
May 16, 20184.024.173.954.104.10286,200
May 15, 20183.904.103.904.014.01105,100
May 14, 20183.954.053.913.953.95202,100
May 11, 20184.184.183.873.973.97230,100
May 10, 20184.014.233.894.104.10256,000
May 09, 20183.934.093.713.993.99439,700
May 08, 20183.853.873.603.863.86147,500
May 07, 20184.144.153.813.833.8363,900
May 04, 20184.374.373.934.104.10176,300
May 03, 20184.624.684.354.454.45179,400
May 02, 20184.434.564.264.504.50201,600
May 01, 20184.714.934.364.414.4166,900
Apr 30, 20184.944.994.684.704.70108,500
Apr 27, 20184.995.004.844.954.95143,300
Apr 26, 20184.755.004.725.005.00154,300
Apr 25, 20184.824.824.434.704.70105,100
Apr 24, 20185.005.004.604.824.8245,600
Apr 23, 20185.005.154.785.005.00200,600
Apr 20, 20185.105.104.834.964.96110,000
Apr 19, 20185.145.254.855.125.12279,800
Apr 18, 20185.155.305.105.205.2053,700
Apr 17, 20185.555.555.155.255.2596,900
Apr 16, 20185.385.605.145.455.4587,800
Apr 13, 20185.135.444.855.345.3475,200
Apr 12, 20184.305.154.305.155.1599,200
Apr 12, 20184/1 Stock Split
Apr 11, 20184.274.273.954.134.1322,100
Apr 10, 20184.374.374.004.274.2711,600
Apr 09, 20184.504.504.074.314.3131,300
Apr 06, 20184.754.754.554.554.5515,600
Apr 05, 20184.604.724.604.704.706,300
Apr 04, 20184.574.684.384.594.597,800
Apr 03, 20184.745.034.634.754.7530,700
Apr 02, 20184.534.754.384.694.6920,700
Mar 29, 20184.574.604.304.604.606,000
Mar 28, 20184.984.984.574.574.5734,500
Mar 27, 20185.065.254.754.844.8414,600
Mar 26, 20185.385.434.805.005.0033,000
Mar 23, 20185.505.505.355.365.3615,200
Mar 22, 20185.505.635.295.385.3861,300
Mar 21, 20185.885.935.755.755.7521,000
Mar 20, 20186.136.135.865.945.9441,800
Mar 19, 20186.196.195.886.056.0546,000
Mar 16, 20186.256.255.976.146.1429,700
Mar 15, 20186.056.256.056.256.2526,000
Mar 14, 20186.246.245.976.206.2052,300
Mar 13, 20186.176.356.016.156.1586,100
Mar 12, 20185.536.065.535.955.95128,800
Mar 09, 20185.305.425.245.255.2547,100
Mar 08, 20185.255.395.035.285.2830,500
Mar 07, 20184.695.204.695.135.1340,600
Mar 06, 20184.944.944.614.754.7570,400
Mar 05, 20185.255.254.965.035.0324,800
Mar 02, 20185.385.385.135.245.2428,500
Mar 01, 20185.255.435.215.355.3529,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...