Advertisement
Advertisement
U.S. Markets open in 2 hrs 20 mins
Advertisement
Advertisement
Advertisement
Advertisement

Lifeist Wellness Inc. (LFST.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1000-0.0100 (-9.09%)
At close: 03:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2022------
Jan 18, 20220.11500.11500.10000.10000.1000372,700
Jan 17, 20220.10500.11500.10000.11000.1100485,700
Jan 14, 20220.12000.12500.10000.10500.10501,363,300
Jan 13, 20220.11000.13000.11000.11500.11502,364,800
Jan 12, 20220.09500.11000.09500.10000.10001,149,400
Jan 11, 20220.09000.09500.08500.09500.0950809,600
Jan 10, 20220.09000.09000.08500.08500.0850281,100
Jan 07, 20220.07500.09500.07500.09000.09002,102,100
Jan 06, 20220.07500.08000.07500.07500.075078,000
Jan 05, 20220.08000.08000.07500.07500.0750372,000
Jan 04, 20220.08000.08500.07500.08000.0800685,000
Dec 31, 2021------
Dec 30, 20210.07500.08000.07500.07500.0750504,500
Dec 29, 20210.07500.08000.07500.07500.0750664,600
Dec 24, 20210.08000.08000.07500.07500.0750112,100
Dec 23, 20210.08000.08000.07500.07500.0750115,800
Dec 22, 20210.08000.08000.07500.07500.075062,000
Dec 21, 20210.08000.08000.07500.08000.0800143,600
Dec 20, 20210.08000.08000.07500.07500.0750750,800
Dec 17, 20210.08000.08500.08000.08500.0850400,400
Dec 16, 20210.08500.08500.08000.08000.0800199,900
Dec 15, 20210.08500.09000.08000.08000.0800849,700
Dec 14, 20210.08500.09000.08500.08500.0850299,200
Dec 13, 20210.09000.09500.08500.08500.0850345,800
Dec 10, 20210.09000.09500.08500.09500.0950415,600
Dec 09, 20210.09000.09000.08500.09000.0900597,200
Dec 08, 20210.09500.09500.08500.09000.090092,900
Dec 07, 20210.09500.09500.08500.09000.0900314,100
Dec 06, 20210.09000.09500.08500.09000.0900367,700
Dec 03, 20210.09000.09000.08500.08500.0850233,500
Dec 02, 20210.09500.09500.09000.09000.0900353,200
Dec 01, 20210.10000.10500.09000.09000.0900480,700
Nov 30, 20210.10500.11500.10000.10000.10001,529,300
Nov 29, 20210.08000.10000.08000.10000.10001,153,900
Nov 26, 20210.08000.08000.07500.08000.0800308,200
Nov 25, 20210.07500.08000.07500.08000.0800177,500
Nov 24, 20210.07500.08000.07500.07500.0750131,800
Nov 23, 20210.08500.08500.07500.07500.0750265,300
Nov 22, 20210.08000.08500.08000.08000.0800447,500
Nov 19, 20210.08500.08500.08000.08500.0850882,600
Nov 18, 20210.08000.08500.08000.08000.0800239,400
Nov 17, 20210.08500.09000.08000.08000.0800308,200
Nov 16, 20210.08500.09000.08000.08500.0850413,400
Nov 15, 20210.09000.09000.08000.09000.0900409,500
Nov 12, 20210.09000.09000.08500.09000.0900385,500
Nov 11, 20210.09000.09000.08500.09000.0900525,100
Nov 10, 20210.10000.10000.09000.09000.09001,232,600
Nov 09, 20210.10000.10000.09000.10000.1000424,300
Nov 08, 20210.09500.10000.09500.09500.0950490,300
Nov 05, 20210.10500.10500.09500.09500.0950435,100
Nov 04, 20210.10500.10500.09500.10000.1000457,100
Nov 03, 20210.10000.10500.10000.10500.1050314,700
Nov 02, 20210.10500.10500.10000.10000.1000171,400
Nov 01, 20210.11500.11500.10000.10000.10001,209,200
Oct 29, 20210.10500.11500.10500.11000.1100420,700
Oct 28, 20210.10500.11000.10000.11000.1100429,400
Oct 27, 20210.10500.11000.10500.10500.1050231,700
Oct 26, 20210.10500.11000.10500.10500.105071,600
Oct 25, 20210.11000.11000.10500.10500.1050404,600
Oct 22, 20210.10500.11000.10500.11000.110042,600
Oct 21, 20210.10500.11500.10500.11000.1100460,400
Oct 20, 20210.11000.11500.10500.10500.1050565,200
Oct 19, 20210.11000.11500.10500.11000.1100306,900
Oct 18, 20210.11000.11500.10500.11500.1150261,800
Oct 15, 20210.11000.11000.10500.11000.1100162,000
Oct 14, 20210.11000.11000.10500.11000.1100196,300
Oct 13, 20210.11000.11000.10500.11000.110075,200
Oct 12, 20210.10500.11000.10500.10500.1050262,500
Oct 08, 20210.11000.11000.10500.11000.1100103,200
Oct 07, 20210.11000.11000.10500.10500.1050167,900
Oct 06, 20210.11000.11500.11000.11000.1100423,000
Oct 05, 20210.11000.12000.11000.11000.1100292,500
Oct 04, 20210.11500.12000.11000.11000.1100194,100
Oct 01, 20210.11500.12000.11500.12000.120050,800
Sep 30, 20210.12500.12500.11500.11500.1150376,300
Sep 29, 20210.12500.13000.12000.12000.1200367,300
Sep 28, 20210.12000.13000.12000.12000.1200177,400
Sep 27, 20210.12000.12500.11500.12500.1250508,700
Sep 24, 20210.12500.13000.11500.12000.1200321,600
Sep 23, 20210.13000.13000.12000.12500.1250466,800
Sep 22, 20210.12500.13000.12500.13000.1300142,600
Sep 21, 20210.13000.13500.12500.13000.1300286,500
Sep 20, 20210.14000.14000.12000.13500.1350577,900
Sep 17, 20210.14500.15500.14000.14000.1400310,000
Sep 16, 20210.15000.16000.14500.14500.1450132,800
Sep 15, 20210.15000.17000.14500.15000.1500215,200
Sep 14, 20210.15000.15500.14500.15500.1550216,100
Sep 13, 20210.15000.15500.14500.14500.1450152,000
Sep 10, 20210.15000.15500.15000.15500.155060,700
Sep 09, 20210.15000.15500.14500.15000.1500508,000
Sep 08, 20210.15500.15500.15000.15500.155064,900
Sep 07, 20210.15000.15500.15000.15000.150075,800
Sep 03, 20210.16000.16000.15000.15500.1550136,800
Sep 02, 20210.15500.15500.15000.15500.1550238,700
Sep 01, 20210.15500.16000.15500.15500.1550547,200
Aug 31, 20210.16000.16000.15500.15500.155081,700
Aug 30, 20210.16000.16000.15500.15500.155093,900
Aug 27, 20210.16000.16500.15500.16000.1600377,900
Aug 26, 20210.16500.16500.16000.16000.1600101,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement