SIM.V - Siyata Mobile Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20190.470.480.460.470.4774,500
Jan 18, 20190.460.470.460.460.46124,900
Jan 17, 20190.470.470.450.450.45185,500
Jan 16, 20190.480.480.460.470.47131,000
Jan 15, 20190.480.480.450.470.47798,300
Jan 14, 20190.490.490.470.480.48177,000
Jan 11, 20190.460.490.460.480.48670,100
Jan 10, 20190.460.480.460.460.46208,000
Jan 09, 20190.460.480.460.470.47225,800
Jan 08, 20190.490.490.460.460.46166,900
Jan 07, 20190.440.500.440.490.49665,800
Jan 04, 20190.430.440.430.440.44273,000
Jan 03, 20190.440.440.430.430.4365,200
Jan 02, 20190.430.440.430.440.44122,700
Dec 31, 20180.440.440.430.430.43184,200
Dec 28, 20180.430.450.430.440.4467,500
Dec 27, 20180.440.450.430.430.43194,800
Dec 24, 20180.440.440.430.430.4381,900
Dec 21, 20180.440.460.440.450.45173,000
Dec 20, 20180.440.460.440.440.44189,700
Dec 19, 20180.460.460.430.440.44128,100
Dec 18, 20180.470.470.430.460.46321,400
Dec 17, 20180.460.470.440.460.46291,900
Dec 14, 20180.460.480.460.460.46225,000
Dec 13, 20180.500.500.470.470.47227,200
Dec 12, 20180.500.510.490.500.5069,100
Dec 11, 20180.500.500.490.500.50148,500
Dec 10, 20180.470.500.470.500.5076,500
Dec 07, 20180.510.510.480.480.48220,500
Dec 06, 20180.510.530.490.490.49669,400
Dec 05, 20180.500.510.490.510.51135,300
Dec 04, 20180.520.520.490.490.49603,800
Dec 03, 20180.520.530.510.520.52268,700
Nov 30, 20180.520.530.500.500.50670,900
Nov 29, 20180.520.540.500.510.511,354,700
Nov 28, 20180.490.570.490.530.532,819,900
Nov 27, 20180.510.530.490.500.50829,800
Nov 26, 20180.490.550.480.500.501,605,200
Nov 23, 20180.490.490.480.480.48193,000
Nov 22, 20180.480.500.480.490.49168,100
Nov 21, 20180.460.470.460.470.47510,300
Nov 20, 20180.480.480.450.450.45179,800
Nov 19, 20180.480.500.470.480.48296,300
Nov 16, 20180.480.490.460.460.46578,700
Nov 15, 20180.470.500.470.480.481,410,000
Nov 14, 20180.450.470.450.460.46511,700
Nov 13, 20180.450.450.420.440.44242,900
Nov 12, 20180.420.430.420.430.43187,000
Nov 09, 20180.420.420.410.410.4135,200
Nov 08, 20180.400.430.400.420.42105,400
Nov 07, 20180.410.420.400.410.41110,000
Nov 06, 20180.410.420.400.410.4193,000
Nov 05, 20180.390.420.390.400.4095,300
Nov 02, 20180.390.390.380.390.3932,900
Nov 01, 20180.410.410.390.390.39204,000
Oct 31, 20180.410.420.370.410.41383,000
Oct 30, 20180.400.420.380.400.40196,700
Oct 29, 20180.420.430.400.400.40162,300
Oct 26, 20180.410.430.400.410.41309,200
Oct 25, 20180.390.410.390.410.41138,900
Oct 24, 20180.400.400.380.390.39139,000
Oct 23, 20180.410.410.380.400.40121,800
Oct 22, 20180.410.410.400.410.41239,300
Oct 19, 20180.410.410.400.410.41408,100
Oct 18, 20180.420.420.410.410.41105,700
Oct 17, 20180.450.450.410.420.42265,100
Oct 16, 20180.440.450.440.440.44140,000
Oct 15, 20180.420.440.420.440.4455,000
Oct 12, 20180.420.420.410.410.41279,000
Oct 11, 20180.420.420.410.420.4232,700
Oct 10, 20180.430.440.410.420.42335,200
Oct 09, 20180.480.480.430.430.43238,600
Oct 05, 20180.470.490.470.480.4816,800
Oct 04, 20180.470.480.460.470.47165,500
Oct 03, 20180.480.480.470.470.4782,100
Oct 02, 20180.490.500.480.480.4875,900
Oct 01, 20180.490.500.490.490.4959,600
Sep 28, 20180.500.510.480.500.50246,600
Sep 27, 20180.480.520.480.500.50926,600
Sep 26, 20180.520.520.480.480.48783,100
Sep 25, 20180.500.530.500.520.52464,600
Sep 24, 20180.470.500.460.500.50479,000
Sep 21, 20180.460.470.460.460.4641,000
Sep 20, 20180.440.470.440.470.4778,500
Sep 19, 20180.460.470.430.450.45180,600
Sep 18, 20180.470.470.460.470.4769,100
Sep 17, 20180.440.460.430.460.46659,100
Sep 14, 20180.450.450.440.440.4447,500
Sep 13, 20180.430.450.430.450.4539,400
Sep 12, 20180.450.450.430.430.43158,000
Sep 11, 20180.460.470.450.450.45435,700
Sep 10, 20180.440.460.440.460.46144,000
Sep 07, 20180.460.460.440.450.45328,000
Sep 06, 20180.460.480.460.460.46200,500
Sep 05, 20180.460.480.460.460.46120,200
Sep 04, 20180.440.460.430.460.46186,100
Aug 31, 20180.430.440.420.430.4361,300
Aug 30, 20180.430.480.430.430.43176,500
Aug 29, 20180.440.440.420.430.4386,900
Aug 28, 20180.430.440.420.440.4416,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...