Canada Markets closed

Strategem Capital Corporation (SGE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.90000.0000 (0.00%)
At close: 01:00PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.90000.90000.90000.90000.9000-
Jan 27, 20230.90000.90000.90000.90000.9000-
Jan 26, 20230.90000.90000.90000.90000.9000-
Jan 25, 20230.90000.90000.90000.90000.9000-
Jan 24, 20230.90000.90000.90000.90000.9000-
Jan 23, 20230.90000.90000.90000.90000.9000-
Jan 20, 20230.90000.90000.90000.90000.9000-
Jan 19, 20230.90000.90000.90000.90000.9000-
Jan 18, 20230.90000.90000.90000.90000.9000-
Jan 17, 20230.90000.90000.90000.90000.9000-
Jan 16, 20230.90000.90000.90000.90000.9000-
Jan 13, 20230.90000.90000.90000.90000.9000-
Jan 12, 20230.90000.90000.90000.90000.9000-
Jan 11, 20230.90000.90000.90000.90000.9000-
Jan 10, 20230.90000.90000.90000.90000.9000-
Jan 09, 20230.90000.90000.90000.90000.9000-
Jan 06, 20230.90000.90000.90000.90000.9000-
Jan 05, 20230.90000.90000.90000.90000.9000-
Jan 04, 20230.90000.90000.90000.90000.9000-
Jan 03, 20230.90000.90000.90000.90000.9000-
Dec 30, 20220.90000.90000.90000.90000.9000-
Dec 29, 20220.90000.90000.90000.90000.9000-
Dec 28, 20220.90000.90000.90000.90000.9000-
Dec 23, 20220.90000.90000.90000.90000.9000-
Dec 22, 20220.90000.90000.90000.90000.9000-
Dec 21, 20220.90000.90000.90000.90000.9000-
Dec 20, 20220.90000.90000.90000.90000.9000-
Dec 19, 20220.90000.90000.90000.90000.9000-
Dec 16, 20220.90000.90000.90000.90000.9000-
Dec 15, 20220.90000.90000.90000.90000.9000-
Dec 14, 20220.90000.90000.90000.90000.9000-
Dec 13, 20220.90000.90000.90000.90000.9000-
Dec 12, 20220.90000.90000.90000.90000.9000-
Dec 09, 20220.90000.90000.90000.90000.9000-
Dec 08, 20220.90000.90000.90000.90000.9000300
Dec 07, 20221.00001.00001.00001.00001.000037,300
Dec 06, 20221.00001.00001.00001.00001.0000-
Dec 05, 20221.00001.00001.00001.00001.0000-
Dec 02, 20221.00001.00001.00001.00001.0000-
Dec 01, 20221.00001.00001.00001.00001.0000-
Nov 30, 20221.00001.00001.00001.00001.0000-
Nov 29, 20221.00001.00001.00001.00001.0000-
Nov 28, 20221.00001.00001.00001.00001.0000-
Nov 25, 20221.00001.00001.00001.00001.0000-
Nov 24, 20221.00001.00001.00001.00001.0000-
Nov 23, 20221.00001.00001.00001.00001.0000-
Nov 22, 20221.00001.00001.00001.00001.0000-
Nov 21, 20221.00001.00001.00001.00001.00002,000
Nov 18, 20221.00001.00001.00001.00001.0000-
Nov 17, 20221.00001.00001.00001.00001.0000-
Nov 16, 20221.00001.00001.00001.00001.00001,500
Nov 15, 20221.00001.00001.00001.00001.0000-
Nov 14, 20221.00001.00001.00001.00001.0000-
Nov 11, 20221.00001.00001.00001.00001.0000-
Nov 10, 20221.00001.00001.00001.00001.0000-
Nov 09, 20221.00001.00001.00001.00001.0000-
Nov 08, 20221.00001.00001.00001.00001.0000-
Nov 07, 20221.00001.00001.00001.00001.0000-
Nov 04, 20221.00001.00001.00001.00001.0000-
Nov 03, 20221.00001.00001.00001.00001.0000-
Nov 02, 20221.00001.00001.00001.00001.0000-
Nov 01, 20221.00001.00001.00001.00001.0000-
Oct 31, 20221.00001.00001.00001.00001.0000-
Oct 28, 20221.00001.00001.00001.00001.0000-
Oct 27, 20221.00001.00001.00001.00001.0000-
Oct 26, 20221.00001.00001.00001.00001.00001,200
Oct 25, 20221.45001.45001.45001.45001.4500-
Oct 24, 20221.45001.45001.45001.45001.4500-
Oct 21, 20221.45001.45001.45001.45001.4500-
Oct 20, 20221.45001.45001.45001.45001.4500-
Oct 19, 20221.45001.45001.45001.45001.4500-
Oct 18, 20221.45001.45001.45001.45001.4500-
Oct 17, 20221.45001.45001.45001.45001.4500-
Oct 14, 20221.45001.45001.45001.45001.4500-
Oct 13, 20221.45001.45001.45001.45001.4500-
Oct 12, 20221.45001.45001.45001.45001.4500-
Oct 11, 20221.45001.45001.45001.45001.4500-
Oct 07, 20221.45001.45001.45001.45001.4500-
Oct 06, 20221.45001.45001.45001.45001.4500-
Oct 05, 20221.45001.45001.45001.45001.4500-
Oct 04, 20221.45001.45001.45001.45001.4500-
Oct 03, 20221.45001.45001.45001.45001.4500-
Sept 30, 20221.45001.45001.45001.45001.4500-
Sept 29, 20221.45001.45001.45001.45001.4500-
Sept 28, 20221.45001.45001.45001.45001.4500-
Sept 27, 20221.45001.45001.45001.45001.4500-
Sept 26, 20221.45001.45001.45001.45001.4500-
Sept 23, 20221.45001.45001.45001.45001.4500-
Sept 22, 20221.45001.45001.45001.45001.4500-
Sept 21, 20221.45001.45001.45001.45001.4500-
Sept 20, 20221.45001.45001.45001.45001.4500-
Sept 19, 20221.45001.45001.45001.45001.4500-
Sept 16, 20221.45001.45001.45001.45001.450015,800
Sept 15, 20221.55001.55001.50001.50001.500011,900
Sept 14, 20221.55001.55001.55001.55001.5500-
Sept 13, 20221.55001.55001.55001.55001.5500-
Sept 12, 20221.55001.55001.55001.55001.5500-
Sept 09, 20221.55001.55001.55001.55001.5500-
Sept 08, 20221.55001.55001.55001.55001.5500-
Sept 07, 20221.55001.55001.55001.55001.5500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...