Canada markets open in 3 hours 12 minutes

Skylight Health Group Inc. (SLHG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5600-0.0600 (-3.70%)
At close: 04:00PM EST
1.4100 -0.15 (-9.62%)
Pre-Market: 04:36AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 20211.60001.60001.50001.56001.560096,500
Dec. 07, 20211.38001.65001.38001.62001.6200226,000
Dec. 06, 20211.40001.47001.34001.47001.4700219,400
Dec. 03, 20211.43001.45001.33001.40001.4000249,300
Dec. 02, 20211.57001.60001.39901.47001.4700850,700
Dec. 01, 20211.62001.94001.43001.70001.700013,270,700
Nov. 30, 20211.39001.41001.27001.32001.3200376,100
Nov. 29, 20211.61001.61001.40501.46001.4600112,100
Nov. 26, 20211.72001.80001.57001.66001.660041,800
Nov. 24, 20211.75001.77901.70001.73001.730033,200
Nov. 23, 20211.69001.83001.58001.80001.800069,400
Nov. 22, 20211.68001.80001.64001.70001.700054,700
Nov. 19, 20211.71001.71001.61001.66001.660036,300
Nov. 18, 20211.92001.92001.62501.71001.7100249,300
Nov. 17, 20212.02002.06301.82001.93001.9300194,500
Nov. 16, 20212.23002.23001.99002.07002.0700219,000
Nov. 15, 20212.33002.36702.22002.22002.220087,600
Nov. 12, 20212.44002.44002.29002.39002.390040,100
Nov. 11, 20212.50002.50002.32502.40002.400040,100
Nov. 10, 20212.47002.47002.35002.35002.350067,800
Nov. 09, 20212.58502.58502.40002.51002.510054,700
Nov. 08, 20212.69002.70002.48502.55002.550090,100
Nov. 05, 20212.71002.71002.57602.60002.600018,500
Nov. 04, 20212.71502.71502.60102.64002.640061,900
Nov. 03, 20212.75002.75702.68002.74002.740037,900
Nov. 02, 20212.83302.84002.68002.73002.730034,000
Nov. 01, 20213.04003.04002.79002.82002.820085,700
Oct. 29, 20212.85003.19002.75003.04003.0400292,000
Oct. 28, 20212.91002.91002.82002.88002.880027,600
Oct. 27, 20212.90003.00002.87802.93002.930046,400
Oct. 26, 20212.97003.00002.84502.94002.940028,900
Oct. 25, 20213.23903.24002.91003.00003.0000151,900
Oct. 22, 20213.34003.39003.17503.29003.290024,600
Oct. 21, 20213.47003.55003.26003.33003.330080,800
Oct. 20, 20213.37003.45003.17303.45003.450049,000
Oct. 19, 20213.10003.43003.10003.34003.3400125,800
Oct. 18, 20212.98003.22602.89003.08003.0800217,100
Oct. 15, 20212.80002.94002.76002.91002.910089,300
Oct. 14, 20212.72202.87002.50002.81002.8100212,100
Oct. 13, 20212.50102.54002.43402.50002.500026,200
Oct. 12, 20212.60002.60002.49702.50002.500032,900
Oct. 11, 20212.52002.74002.48302.70002.700050,700
Oct. 08, 20212.36002.56002.30002.56002.560035,400
Oct. 07, 20212.09002.41002.09002.26002.2600154,100
Oct. 06, 20212.17002.18002.00002.06002.060071,100
Oct. 05, 20212.21002.34302.20002.23002.230016,100
Oct. 04, 20212.39002.49002.12002.24002.240084,600
Oct. 01, 20212.41002.45602.30002.39002.390030,000
Sep. 30, 20212.49402.49402.36902.41002.410053,200
Sep. 29, 20212.57002.57002.45002.52002.520048,100
Sep. 28, 20212.66002.66702.47502.55002.550066,500
Sep. 27, 20212.74002.75002.65002.70002.700088,800
Sep. 24, 20212.89002.89002.70002.73002.730030,400
Sep. 23, 20212.88002.97702.77002.85002.850095,300
Sep. 22, 20212.80702.89002.76202.87002.870024,400
Sep. 21, 20212.94003.02402.80002.84002.840067,600
Sep. 20, 20212.85003.09002.85002.95002.9500124,600
Sep. 17, 20213.05003.15002.89403.09003.0900210,200
Sep. 16, 20213.04003.18702.99503.03003.030044,700
Sep. 15, 20213.20003.20003.05003.06003.060038,900
Sep. 14, 20213.30003.34003.10003.16003.160034,400
Sep. 13, 20213.06003.34003.00003.25003.250072,100
Sep. 10, 20212.80003.14002.80003.07003.0700102,600
Sep. 09, 20212.68002.94002.65002.80002.800039,400
Sep. 08, 20212.80002.80002.66002.66002.660058,700
Sep. 07, 20212.80002.80002.65002.66002.660078,100
Sep. 03, 20212.90002.95002.77002.81002.810087,500
Sep. 02, 20213.00003.01002.91102.93002.930055,800
Sep. 01, 20213.07503.07502.96002.97102.971050,500
Aug. 31, 20213.00003.13003.00003.07003.070087,200
Aug. 30, 20213.07003.07002.97002.97002.970018,800
Aug. 27, 20213.01003.06503.01003.05003.050011,000
Aug. 26, 20213.10003.10803.02003.02003.020034,200
Aug. 25, 20213.14003.14003.04003.12003.120019,700
Aug. 24, 20213.13003.13003.01003.04503.045032,300
Aug. 23, 20213.11003.16503.00003.03003.030056,000
Aug. 20, 20213.06003.14003.03003.07003.070029,100
Aug. 19, 20213.29003.29003.03003.06003.060052,200
Aug. 18, 20213.40003.44003.26003.26003.260075,400
Aug. 17, 20213.50003.64003.30003.47003.470031,500
Aug. 16, 20213.35003.69003.35003.48003.480055,300
Aug. 13, 20213.41003.50003.36003.42503.425028,500
Aug. 12, 20213.45003.45003.36003.38003.380024,500
Aug. 11, 20213.62003.62003.45003.47003.470025,400
Aug. 10, 20213.55003.75003.47003.54603.546016,800
Aug. 09, 20213.54003.77003.45003.62503.625028,100
Aug. 06, 20213.25003.54003.25003.54003.540018,900
Aug. 05, 20213.18003.36003.18003.33003.330021,700
Aug. 04, 20213.50003.56003.29003.29003.290049,000
Aug. 03, 20213.51003.65003.38003.47003.470064,400
Aug. 02, 20213.50503.96003.50503.61003.610029,700
Jul. 30, 20213.32003.38003.30003.32003.320050,400
Jul. 29, 20213.40003.50003.28003.32003.320041,100
Jul. 28, 20213.23503.29003.23003.29003.290016,000
Jul. 27, 20213.35803.42303.20003.23003.230077,200
Jul. 26, 20213.47003.51003.40003.40003.400059,400
Jul. 23, 20213.50003.55003.28003.51003.510047,500
Jul. 22, 20213.45003.49003.30003.35003.350061,600
Jul. 21, 20213.59503.72003.41003.44003.440082,800
Jul. 20, 20213.55003.64003.50003.56003.560054,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...