Canada markets close in 2 hours 38 minutes

Sensor Technologies Corp. (SENS.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0100-0.0050 (-33.33%)
As of 10:27AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 20210.01500.01500.01000.01000.01009,100
Nov. 26, 20210.01500.01500.01000.01500.0150343,000
Nov. 25, 20210.01000.01500.01000.01500.015098,584
Nov. 24, 20210.01000.01500.01000.01500.015044,000
Nov. 23, 20210.01500.01500.01500.01500.015084,400
Nov. 22, 20210.01500.01500.01500.01500.0150202,000
Nov. 19, 20210.01500.01500.01500.01500.015082,000
Nov. 18, 20210.01500.02000.01000.01500.015058,000
Nov. 17, 20210.01500.01500.01000.01500.015045,533
Nov. 16, 20210.02000.02000.01500.01500.0150166,766
Nov. 15, 20210.01500.02000.01500.01500.0150231,600
Nov. 12, 20210.01500.02000.01500.02000.0200615,250
Nov. 11, 20210.01500.01500.01500.01500.0150193,650
Nov. 10, 20210.01500.01500.01500.01500.0150196,000
Nov. 09, 20210.01500.01500.01500.01500.015025,670
Nov. 08, 20210.01000.01500.01000.01500.0150104,450
Nov. 05, 20210.01500.02000.01000.01500.0150468,500
Nov. 04, 20210.01500.01500.01000.01500.0150757,631
Nov. 03, 20210.01000.01500.01000.01500.015058,900
Nov. 02, 20210.01500.01500.01000.01500.0150123,000
Nov. 01, 20210.02000.02000.01500.01500.01501,423,207
Oct. 29, 20210.01500.01500.01500.01500.0150215,000
Oct. 28, 20210.01500.02000.01500.02000.0200304,264
Oct. 27, 20210.01500.01500.01000.01000.0100316,094
Oct. 26, 20210.01500.01500.01000.01500.0150269,333
Oct. 25, 20210.02000.02000.01000.01500.0150658,485
Oct. 22, 20210.01500.02000.01500.02000.0200305,000
Oct. 21, 20210.01000.02000.01000.02000.0200111,955
Oct. 20, 20210.01500.02000.01500.01500.0150278,000
Oct. 19, 20210.01500.01500.01500.01500.0150391,200
Oct. 18, 20210.02000.02000.01500.01500.015071,178
Oct. 15, 20210.01500.02000.01000.02000.0200686,695
Oct. 14, 20210.01500.01500.01500.01500.01506,000
Oct. 13, 20210.01500.02000.01500.01500.0150384,000
Oct. 12, 20210.01500.01500.01500.01500.0150141,036
Oct. 08, 20210.02000.02000.01500.02000.020061,221
Oct. 07, 20210.01500.01500.01500.01500.0150492,105
Oct. 06, 20210.01500.02000.01500.01500.0150157,585
Oct. 05, 20210.01500.02000.01500.01500.0150766,000
Oct. 04, 20210.01500.01500.01500.01500.01501,275,302
Oct. 01, 20210.01500.01500.01500.01500.0150386,800
Sep. 30, 20210.02000.02000.01500.01500.015056,033
Sep. 29, 20210.01500.02000.01500.01500.01501,723,955
Sep. 28, 20210.01500.02000.01500.02000.020045,000
Sep. 27, 20210.02000.02000.01500.01500.015036,300
Sep. 24, 20210.02000.02000.01500.01500.015026,200
Sep. 23, 20210.02000.02000.01500.02000.02001,416,354
Sep. 22, 20210.02000.02000.01500.01500.0150867,150
Sep. 21, 20210.02000.02000.02000.02000.0200267,150
Sep. 20, 20210.02000.02500.02000.02000.0200252,215
Sep. 17, 20210.02000.02500.02000.02000.0200276,581
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...