SNA.CN - Star Navigation Systems Group Ltd.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 20190.03000.03000.03000.03000.0300147,000
Sep 12, 20190.02500.03500.02500.03000.0300101,000
Sep 11, 20190.03500.03500.03000.03000.0300197,000
Sep 10, 20190.03000.03000.03000.03000.0300243,000
Sep 09, 20190.02500.03000.02500.03000.0300788,000
Sep 06, 20190.03000.03000.03000.03000.030020,000
Sep 05, 20190.02500.03000.02500.03000.0300215,500
Sep 04, 20190.02500.03000.02500.03000.0300360,250
Sep 03, 20190.03000.03000.02500.03000.0300409,800
Aug 30, 20190.03500.03500.03500.03500.035020,000
Aug 29, 20190.03000.03500.03000.03000.0300361,000
Aug 28, 20190.03000.03500.03000.03500.0350105,000
Aug 27, 20190.03000.03500.03000.03500.0350356,342
Aug 26, 20190.03000.03500.03000.03500.035033,100
Aug 23, 20190.03500.03500.03500.03500.035037,300
Aug 22, 20190.03500.03500.03500.03500.0350-
Aug 21, 20190.03500.03500.03000.03500.0350671,345
Aug 20, 20190.03500.03500.03500.03500.035030,000
Aug 19, 20190.03500.04000.03500.04000.0400145,000
Aug 16, 20190.03000.04000.03000.04000.0400105,390
Aug 15, 20190.03500.03500.03000.03500.0350504,354
Aug 14, 20190.04000.04000.03500.03500.0350240,500
Aug 13, 20190.04000.04000.03500.04000.0400257,467
Aug 12, 20190.04000.04000.03500.04000.0400121,750
Aug 09, 20190.04000.04500.04000.04500.0450103,545
Aug 08, 20190.04500.04500.04500.04500.045082,000
Aug 07, 20190.04000.04500.04000.04500.045011,500
Aug 06, 20190.04000.04500.04000.04500.045058,000
Aug 02, 20190.04000.04500.04000.04000.040059,768
Aug 01, 20190.04500.04500.04000.04500.0450310,659
Jul 31, 20190.04500.04500.04000.04500.0450111,715
Jul 30, 20190.04000.04000.04000.04000.0400106,000
Jul 29, 20190.04000.04500.04000.04000.040035,553
Jul 26, 20190.04000.04000.04000.04000.04005,000
Jul 25, 20190.04000.04500.04000.04500.0450109,600
Jul 24, 20190.04500.05000.04500.04500.0450163,000
Jul 23, 20190.04000.04500.04000.04500.04508,290
Jul 22, 20190.04500.05000.04500.05000.050030,000
Jul 19, 20190.05000.05000.04500.05000.050030,000
Jul 18, 20190.04500.04500.04000.04000.0400128,582
Jul 17, 20190.04500.04500.04500.04500.045025,145
Jul 16, 20190.04500.04500.04500.04500.045035,000
Jul 15, 20190.04500.04500.04500.04500.045030,000
Jul 12, 20190.04500.05000.04500.05000.0500182,360
Jul 11, 20190.04000.04500.04000.04500.0450190,250
Jul 10, 20190.04500.04500.04500.04500.045030,000
Jul 09, 20190.05000.05000.04000.05000.050057,900
Jul 08, 20190.04500.04500.04500.04500.0450119,568
Jul 05, 20190.04500.04500.04500.04500.04504,000
Jul 04, 20190.04500.04500.04500.04500.0450100,000
Jul 03, 20190.04500.04500.04500.04500.045095,000
Jul 02, 20190.04500.04500.04500.04500.045042,880
Jun 28, 20190.04500.04500.04000.04000.0400241,250
Jun 27, 20190.04500.04500.04000.04500.0450258,000
Jun 26, 20190.04000.04000.04000.04000.040081,000
Jun 25, 20190.04500.04500.04000.04500.0450181,002
Jun 24, 20190.04500.04500.04000.04000.0400584,075
Jun 21, 20190.04000.04500.04000.04500.0450821,943
Jun 20, 20190.05000.05000.04000.04500.0450996,631
Jun 19, 20190.05000.05000.04500.05000.0500643,729
Jun 18, 20190.05500.05500.05000.05500.0550344,000
Jun 17, 20190.05000.06000.05000.05500.055010,300
Jun 14, 20190.06000.06000.05500.05500.05509,000
Jun 13, 20190.05500.05500.05000.05000.050097,000
Jun 12, 20190.06000.06000.05000.05500.0550215,416
Jun 11, 20190.06000.06000.05500.05500.055018,000
Jun 10, 20190.06000.06000.05500.05500.0550128,000
Jun 07, 20190.05000.05500.05000.05500.0550281,500
Jun 06, 20190.05500.06000.05500.05500.055019,434
Jun 05, 20190.05500.05500.05500.05500.0550168,500
Jun 04, 20190.05500.06000.05000.05500.0550434,310
Jun 03, 20190.05500.05500.05500.05500.05501,167,800
May 31, 20190.06000.06000.06000.06000.06003,000
May 30, 20190.06000.06000.05500.06000.0600115,833
May 29, 20190.06000.06000.05500.05500.0550759,729
May 28, 20190.06000.06000.06000.06000.060052,500
May 27, 20190.06000.06000.06000.06000.0600-
May 24, 20190.06000.06000.06000.06000.0600135,000
May 23, 20190.06000.06000.06000.06000.0600121,500
May 22, 20190.06000.06500.06000.06000.0600334,150
May 21, 20190.06500.06500.06500.06500.06505,500
May 17, 20190.07000.07000.06500.06500.065028,417
May 16, 20190.06500.06500.06000.06500.0650206,645
May 15, 20190.06500.07000.06500.06500.0650424,000
May 14, 20190.07000.07000.06000.06000.0600874,900
May 13, 20190.06500.06500.06000.06000.0600664,338
May 10, 20190.06500.06500.06000.06000.0600366,000
May 09, 20190.06000.06000.05500.05500.055074,229
May 08, 20190.06000.06000.05500.06000.0600647,252
May 07, 20190.06000.06000.06000.06000.060068,000
May 06, 20190.06000.06000.06000.06000.0600283,326
May 03, 20190.06500.06500.06000.06500.0650161,000
May 02, 20190.06500.06500.06000.06000.0600199,235
May 01, 20190.06500.06500.06000.06500.065090,400
Apr 30, 20190.06000.06500.05500.06000.06001,022,000
Apr 29, 20190.06000.06000.05500.06000.0600925,420
Apr 26, 20190.05500.06000.05500.06000.060036,000
Apr 25, 20190.05500.06000.05500.06000.0600100,000
Apr 24, 20190.06000.06000.05500.06000.0600621,000
Apr 23, 20190.06000.06000.05500.06000.0600131,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...