SCYB.V - Scythian Biosciences Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 20184.274.273.954.134.1388,400
Apr 10, 20184.374.374.004.274.2746,400
Apr 09, 20184.504.504.074.314.31125,200
Apr 06, 20184.754.754.554.554.5562,400
Apr 05, 20184.604.724.604.704.7025,200
Apr 04, 20184.574.684.384.594.5931,200
Apr 03, 20184.745.034.634.754.75122,800
Apr 02, 20184.534.754.384.694.6982,800
Mar 29, 20184.574.604.304.604.6024,000
Mar 28, 20184.984.984.574.574.57138,000
Mar 27, 20185.065.254.754.844.8458,400
Mar 26, 20185.385.434.805.005.00132,000
Mar 23, 20185.505.505.355.365.3660,800
Mar 22, 20185.505.635.295.385.38245,200
Mar 21, 20185.885.935.755.755.7584,000
Mar 20, 20186.136.135.865.945.94167,200
Mar 19, 20186.196.195.886.056.05184,000
Mar 16, 20186.256.255.976.146.14118,800
Mar 15, 20186.056.256.056.256.25104,000
Mar 14, 20186.246.245.976.206.20209,200
Mar 13, 20186.176.356.016.156.15344,400
Mar 12, 20185.536.065.535.955.95515,200
Mar 09, 20185.305.425.245.255.25188,400
Mar 08, 20185.255.395.035.285.28122,000
Mar 07, 20184.695.204.695.135.13162,400
Mar 06, 20184.944.944.614.754.75281,600
Mar 05, 20185.255.254.965.035.0399,200
Mar 02, 20185.385.385.135.245.24114,000
Mar 01, 20185.255.435.215.355.35116,400
Feb 28, 20185.385.615.255.265.2663,600
Feb 27, 20185.395.505.015.505.50458,400
Feb 26, 20185.825.825.265.515.5198,800
Feb 23, 20186.256.505.815.815.8184,000
Feb 22, 20186.606.605.936.166.16458,800
Feb 21, 20186.836.836.386.576.57175,600
Feb 20, 20186.937.006.756.886.8876,800
Feb 16, 20186.977.096.656.976.9787,600
Feb 15, 20187.397.397.067.167.1631,200
Feb 14, 20187.627.627.187.257.25414,800
Feb 13, 20187.807.807.067.477.47144,800
Feb 12, 20187.857.947.577.757.75164,400
Feb 09, 20187.457.857.197.657.65367,200
Feb 08, 20187.097.456.977.327.32261,600
Feb 07, 20186.727.006.447.007.00401,600
Feb 06, 20186.066.385.886.386.38239,200
Feb 05, 20185.306.535.185.915.91287,200
Feb 02, 20185.756.305.175.895.89413,600
Feb 01, 20188.358.356.006.256.25697,600
Jan 31, 20188.238.298.008.278.27236,800
Jan 30, 20188.618.617.508.258.25548,800
Jan 29, 20188.228.527.918.438.43584,400
Jan 26, 20188.188.257.728.228.221,096,400
Jan 25, 20187.888.097.518.098.091,087,200
Jan 24, 20186.787.556.707.507.50583,600
Jan 23, 20186.316.616.246.566.56953,600
Jan 22, 20186.066.306.066.196.19748,800
Jan 19, 20185.876.225.816.006.00477,600
Jan 18, 20185.245.855.245.805.80222,800
Jan 17, 20185.135.384.785.215.21589,200
Jan 16, 20185.215.515.135.465.46712,400
Jan 15, 20184.744.994.604.974.97215,200
Jan 12, 20184.634.744.444.664.66230,800
Jan 11, 20184.554.584.444.584.5891,200
Jan 10, 20184.364.634.364.544.54306,400
Jan 09, 20184.434.444.254.354.3588,400
Jan 08, 20184.414.434.284.434.43142,800
Jan 05, 20184.354.434.254.394.3987,200
Jan 04, 20184.224.444.004.304.30304,800
Jan 03, 20184.174.203.884.204.20365,600
Jan 02, 20183.754.203.634.194.19566,800
Dec 29, 20173.934.073.753.993.99780,400
Dec 28, 20172.994.002.993.833.83828,000
Dec 27, 20172.863.032.862.972.97220,000
Dec 22, 20172.952.992.782.952.95434,400
Dec 21, 20172.732.972.732.942.94285,200
Dec 20, 20172.752.872.722.752.75521,600
Dec 19, 20172.752.852.632.762.76266,400
Dec 18, 20172.712.862.662.712.71729,600
Dec 15, 20172.632.732.552.712.71118,000
Dec 14, 20172.422.692.382.602.60252,400
Dec 13, 20172.242.382.162.382.38246,800
Dec 12, 20172.162.252.052.252.25278,000
Dec 11, 20172.312.312.032.162.16196,800
Dec 08, 20171.842.131.842.102.10514,000
Dec 07, 20171.791.881.771.881.88146,800
Dec 06, 20171.801.811.761.811.8154,000
Dec 05, 20171.751.801.741.751.7545,200
Dec 04, 20171.751.801.671.791.79167,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...