Canada markets close in 3 hours 26 minutes

Sensor Technologies Corp. (SENS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0200+0.0050 (+33.33%)
As of 12:26PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 17, 20210.02000.02500.02000.02000.0200211,733
Sep. 16, 20210.01500.02000.01500.01500.0150128,333
Sep. 15, 20210.02500.02500.01500.02000.0200316,000
Sep. 14, 20210.02000.02000.01500.01500.015052,000
Sep. 13, 20210.02000.02000.02000.02000.0200415,300
Sep. 10, 20210.02000.02000.01500.02000.0200214,000
Sep. 09, 20210.02000.02000.01500.02000.0200263,116
Sep. 08, 20210.02000.02000.01500.01500.015096,000
Sep. 07, 20210.02500.02500.02000.02000.020018,352
Sep. 03, 20210.02000.02500.02000.02500.025016,933
Sep. 02, 20210.02000.02500.02000.02000.0200194,250
Sep. 01, 20210.02500.02500.02000.02000.0200221,050
Aug. 31, 20210.02000.02500.02000.02000.020078,547
Aug. 30, 20210.02000.02000.02000.02000.0200383,240
Aug. 27, 20210.02000.02500.02000.02500.0250284,400
Aug. 26, 20210.01500.02500.01500.02000.020072,000
Aug. 25, 20210.02000.02000.02000.02000.0200267,000
Aug. 24, 20210.02000.02500.02000.02500.0250242,100
Aug. 23, 20210.02000.02500.02000.02500.025084,200
Aug. 20, 20210.02000.02500.02000.02000.0200213,000
Aug. 19, 20210.02000.02000.02000.02000.0200497,752
Aug. 18, 20210.02500.02500.02000.02500.0250249,000
Aug. 17, 20210.02500.02500.02000.02000.020057,000
Aug. 16, 20210.02000.02500.02000.02500.0250296,478
Aug. 13, 20210.02000.02500.01500.02500.0250254,474
Aug. 12, 20210.02000.02500.02000.02500.0250132,700
Aug. 11, 20210.01500.02500.01500.02500.0250233,337
Aug. 10, 20210.02000.02500.02000.02000.0200308,150
Aug. 09, 20210.02000.02000.02000.02000.020020,000
Aug. 06, 20210.02000.02000.02000.02000.0200153,700
Aug. 05, 20210.02000.02500.01500.02000.0200318,900
Aug. 04, 20210.02000.02500.02000.02000.020090,300
Aug. 03, 20210.02500.02500.02000.02000.0200380,150
Jul. 30, 20210.02500.02500.02000.02500.0250421,750
Jul. 29, 20210.02000.02500.02000.02500.0250146,600
Jul. 28, 20210.02000.02500.02000.02000.0200105,000
Jul. 27, 20210.02000.02000.02000.02000.0200573,833
Jul. 26, 20210.02500.02500.02500.02500.025020,755
Jul. 23, 20210.02000.02500.02000.02500.0250377,390
Jul. 22, 20210.02500.02500.02000.02500.0250234,000
Jul. 21, 20210.02000.02500.02000.02500.0250306,070
Jul. 20, 20210.02500.02500.01500.02000.0200198,316
Jul. 19, 20210.02000.02000.01500.02000.02001,535,130
Jul. 16, 20210.02500.02500.02000.02500.0250177,700
Jul. 15, 20210.02000.02500.01500.02500.0250762,400
Jul. 14, 20210.02500.02500.02000.02000.0200234,025
Jul. 13, 20210.02500.02500.02000.02000.0200234,670
Jul. 12, 20210.02000.02500.02000.02500.0250193,000
Jul. 09, 20210.02500.02500.02000.02000.0200231,500
Jul. 08, 20210.02000.02500.02000.02500.0250271,705
Jul. 07, 20210.02500.02500.02500.02500.025077,520
Jul. 06, 20210.02000.02500.02000.02250.0225217,430
Jul. 05, 20210.02500.02500.02000.02000.020079,740
Jul. 02, 20210.02500.02500.02000.02500.0250681,532
Jun. 30, 20210.02000.02500.02000.02500.0250262,803
Jun. 29, 20210.02500.02500.02000.02000.020035,346
Jun. 28, 20210.02000.02500.02000.02000.0200319,330
Jun. 25, 20210.02000.02500.02000.02500.0250188,000
Jun. 24, 20210.02500.02500.02000.02000.0200130,488
Jun. 23, 20210.02000.02500.02000.02000.020072,821
Jun. 22, 20210.02000.02000.01500.02000.0200422,001
Jun. 21, 20210.02500.02500.02000.02000.0200408,363
Jun. 18, 20210.02000.02000.02000.02000.0200435,890
Jun. 17, 20210.02000.02000.02000.02000.0200155,802
Jun. 16, 20210.02000.02000.01500.02000.0200498,950
Jun. 15, 20210.02000.02500.01500.02000.02001,606,640
Jun. 14, 20210.02000.02500.02000.02000.02003,243,657
Jun. 11, 20210.02500.02500.02000.02250.022586,484
Jun. 10, 20210.02000.02500.02000.02500.0250359,530
Jun. 09, 20210.02500.02500.02000.02000.0200428,950
Jun. 08, 20210.02000.02500.02000.02500.02503,111,222
Jun. 07, 20210.03000.03000.02500.03000.0300924,023
Jun. 04, 20210.03000.03000.02500.03000.0300523,300
Jun. 03, 20210.03000.03000.02500.03000.03004,023,240
Jun. 02, 20210.03000.03000.02500.02500.0250724,600
Jun. 01, 20210.03000.03000.02500.03000.0300100,000
May 31, 20210.03000.03000.03000.03000.0300200,050
May 28, 20210.02500.03000.02500.03000.0300357,458
May 27, 20210.03500.03500.02500.03000.0300572,170
May 26, 20210.02500.03500.02500.03500.0350505,280
May 25, 20210.03000.03500.02500.03500.03501,433,769
May 21, 20210.02500.03000.02500.03000.0300296,700
May 20, 20210.03000.03000.03000.03000.0300600,300
May 19, 20210.03000.03000.02500.03000.03001,736,220
May 18, 20210.03000.03000.03000.03000.0300535,298
May 17, 20210.03000.03500.03000.03000.03003,972,666
May 14, 20210.03000.03500.03000.03500.0350423,150
May 13, 20210.03500.03500.03000.03500.0350424,000
May 12, 20210.03500.03500.03000.03500.0350579,550
May 11, 20210.03500.03500.03000.03500.0350606,301
May 10, 20210.04000.04000.03500.03500.03504,896,958
May 07, 20210.04000.04000.03500.04000.0400424,600
May 06, 20210.04000.04000.03500.04000.0400198,323
May 05, 20210.03500.04000.03500.04000.04001,359,330
May 04, 20210.03500.04500.03500.04000.0400720,051
May 03, 20210.04000.04500.03500.04500.0450403,900
Apr. 30, 20210.03500.04500.03500.04000.0400187,600
Apr. 29, 20210.04000.04500.03500.03500.0350674,421
Apr. 28, 20210.04000.04500.04000.04500.0450334,961
Apr. 27, 20210.04000.04500.04000.04000.0400802,034
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...