LHS.CN - Liberty Health Sciences Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20190.91000.92000.89000.89000.8900540,853
Apr 23, 20190.94000.95000.90000.91000.9100679,971
Apr 22, 20190.93000.94000.91000.93000.9300487,452
Apr 18, 20190.88000.93000.88000.92000.92001,738,759
Apr 17, 20190.84000.85000.81000.85000.8500643,438
Apr 16, 20190.86000.87000.84000.84000.8400386,723
Apr 15, 20190.87000.88000.85000.85000.8500405,591
Apr 12, 20190.88000.89000.86000.87000.8700509,596
Apr 11, 20190.90000.90000.87000.87000.8700494,083
Apr 10, 20190.88000.90000.88000.89000.8900432,650
Apr 09, 20190.91000.92000.88000.88000.8800727,280
Apr 08, 20190.95000.95000.91000.92000.9200520,367
Apr 05, 20190.95000.96000.94000.95000.9500317,655
Apr 04, 20190.97000.97000.93000.96000.9600591,709
Apr 03, 20190.90000.97000.89000.96000.96001,633,212
Apr 02, 20190.90000.91000.89000.89000.8900227,056
Apr 01, 20190.90000.91000.89000.89000.8900653,294
Mar 29, 20190.89000.91000.88000.89000.89001,083,732
Mar 28, 20190.92000.93000.88000.90000.90001,546,913
Mar 27, 20190.96000.96000.93000.93000.93001,035,879
Mar 26, 20190.95000.97000.95000.95000.9500459,571
Mar 25, 20190.98000.99000.93000.95000.95001,050,200
Mar 22, 20190.95000.97000.93000.93000.93001,469,823
Mar 21, 20190.95000.98000.93000.93000.93002,561,316
Mar 20, 20190.97000.97000.93000.94000.94001,179,050
Mar 19, 20191.00001.01000.95000.97000.97001,852,712
Mar 18, 20191.04001.04000.99001.00001.00001,339,134
Mar 15, 20191.01001.04001.00001.03001.0300941,831
Mar 14, 20191.01001.01000.98001.00001.0000515,872
Mar 13, 20191.00001.01000.98001.00001.0000836,438
Mar 12, 20191.01001.02000.98000.98000.9800706,633
Mar 11, 20191.02001.02000.99001.00001.0000371,315
Mar 08, 20190.97001.01000.96001.01001.0100680,302
Mar 07, 20190.99001.01000.96000.96000.96002,328,801
Mar 06, 20191.07001.07000.98001.02001.02004,021,353
Mar 05, 20191.08001.09001.06001.08001.0800283,903
Mar 04, 20191.07001.09001.06001.08001.0800798,492
Mar 01, 20191.08001.10001.07001.09001.0900791,834
Feb 28, 20191.10001.11001.08001.08001.0800696,110
Feb 27, 20191.12001.12001.08001.08001.0800589,840
Feb 26, 20191.08001.12001.06001.10001.10001,461,706
Feb 25, 20191.22001.23001.07001.08001.08003,018,311
Feb 22, 20191.18001.22001.17001.20001.20002,127,489
Feb 21, 20191.11001.18001.10001.17001.17002,130,561
Feb 20, 20191.08001.12001.03001.11001.11002,353,087
Feb 19, 20191.13001.13001.09001.09001.09001,048,384
Feb 15, 20191.08001.10001.07001.10001.10001,768,066
Feb 14, 20191.05001.07001.05001.05001.0500268,304
Feb 13, 20191.09001.09001.04001.06001.0600674,034
Feb 12, 20191.05001.12001.05001.07001.07001,506,441
Feb 11, 20191.07001.09001.03001.03001.0300685,715
Feb 08, 20191.09001.11001.07001.07001.0700658,548
Feb 07, 20191.03001.12001.03001.08001.08001,858,068
Feb 06, 20191.12001.12001.05001.06001.0600834,400
Feb 05, 20191.15001.16001.06001.11001.11001,910,506
Feb 04, 20191.05001.19001.05001.14001.14006,471,060
Feb 01, 20191.03001.07001.02001.02001.02004,530,664
Jan 31, 20190.95001.02000.95001.01001.01002,156,372
Jan 30, 20190.96000.96000.93000.94000.9400804,592
Jan 29, 20190.96000.97000.92000.94000.94001,372,769
Jan 28, 20190.95000.96000.93000.95000.95001,871,498
Jan 25, 20190.94000.96000.94000.96000.96001,040,577
Jan 24, 20190.96000.97000.92000.92000.9200868,119
Jan 23, 20190.99001.01000.89000.96000.96002,217,979
Jan 22, 20191.04001.05000.96000.99000.99001,132,491
Jan 21, 2019------
Jan 18, 20191.04001.04000.99001.01001.0100573,625
Jan 17, 20190.95001.02000.95001.00001.00001,508,436
Jan 16, 20190.95001.00000.94000.96000.9600549,699
Jan 15, 20191.00001.01000.95000.95000.9500756,017
Jan 14, 20191.03001.04000.99001.01001.0100870,206
Jan 11, 20191.01001.05000.99001.02001.02001,609,828
Jan 10, 20191.14001.14001.04001.07001.07001,183,237
Jan 09, 20191.10001.12001.05001.12001.1200891,320
Jan 08, 20191.07001.10001.04001.08001.0800591,579
Jan 07, 20191.06001.10001.03001.06001.0600836,531
Jan 04, 20191.04001.05001.00001.02001.0200640,409
Jan 03, 20190.90001.01000.90000.99000.99002,855,060
Jan 02, 20190.94000.96000.91000.93000.9300718,543
Dec 31, 20180.93000.94000.91000.92000.9200436,232
Dec 28, 20180.91000.95000.88000.94000.94001,061,219
Dec 27, 20180.91000.92000.85000.89000.89002,546,933
Dec 24, 20180.83000.92000.81000.85000.8500470,396
Dec 21, 20180.95000.95000.83000.83000.83001,498,013
Dec 20, 20180.92000.94000.86000.92000.9200885,693
Dec 19, 20180.98001.00000.92000.92000.9200489,645
Dec 18, 20180.95000.99000.93000.98000.98001,201,660
Dec 17, 20181.00001.01000.93000.94000.9400707,579
Dec 14, 20180.98001.04000.92001.01001.01001,147,600
Dec 13, 20181.08001.12000.99001.01001.01001,309,993
Dec 12, 20181.10001.12501.06001.10001.10002,123,452
Dec 11, 20180.96001.08000.94001.06001.06002,981,026
Dec 10, 20180.89000.98000.87000.95000.95002,255,605
Dec 07, 20181.00001.04000.86000.88000.88004,978,544
Dec 06, 20180.79001.00000.75000.94000.940010,553,746
Dec 05, 20180.86000.96000.72000.82000.82005,209,450
Dec 04, 20181.10001.13000.92000.92000.92004,843,852
Dec 03, 20181.35001.40001.18001.24001.24003,202,628
Nov 30, 20181.42001.42001.38001.41001.4100613,508
Nov 29, 20181.46001.47001.40001.40001.4000636,332
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...