LHS.CN - Liberty Health Sciences Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.60000.60000.58000.59000.5900138,356
Jun 25, 20190.58000.61000.57000.59000.5900785,392
Jun 24, 20190.60000.60000.57000.57000.5700360,338
Jun 21, 20190.57000.59000.56000.59000.5900650,910
Jun 20, 20190.56000.58000.55000.58000.5800739,003
Jun 19, 20190.60000.61000.56000.56000.5600681,513
Jun 18, 20190.60000.62000.59000.59000.5900610,631
Jun 17, 20190.59000.60000.57000.60000.6000332,359
Jun 14, 20190.60000.61000.57000.57000.5700610,147
Jun 13, 20190.62000.62000.60000.60000.6000216,781
Jun 12, 20190.65000.65000.60000.60000.6000640,889
Jun 11, 20190.66000.67000.64000.65000.6500488,426
Jun 10, 20190.67000.69000.65000.65000.6500550,406
Jun 07, 20190.65000.70000.64000.66000.6600736,700
Jun 06, 20190.66000.67000.63000.63000.63001,009,881
Jun 05, 20190.71000.71000.65000.65000.65001,024,470
Jun 04, 20190.71000.74000.69000.70000.7000606,142
Jun 03, 20190.76000.78000.72000.72000.7200516,633
May 31, 20190.77000.78000.74000.78000.7800597,235
May 30, 20190.81000.81000.77000.78000.7800303,305
May 29, 20190.80000.81000.78000.79000.7900333,047
May 28, 20190.77000.82000.77000.82000.82001,667,599
May 27, 20190.81000.81000.76000.76000.7600854,077
May 24, 20190.74000.82000.72000.80000.80001,590,076
May 23, 20190.75000.76000.73000.76000.7600215,844
May 22, 20190.77000.77000.73000.74000.7400546,384
May 21, 20190.75000.76000.73000.74000.74001,569,011
May 17, 20190.75000.77000.75000.75000.7500142,069
May 16, 20190.74000.77000.74000.76000.7600223,526
May 15, 20190.77000.77000.74000.74000.7400274,561
May 14, 20190.78000.78000.75000.75000.7500212,199
May 13, 20190.76000.79000.75000.75000.7500422,543
May 10, 20190.75000.80000.74000.79000.7900401,099
May 09, 20190.77000.77000.74000.76000.7600511,188
May 08, 20190.75000.78000.75000.77000.7700255,130
May 07, 20190.80000.80000.75000.76000.7600705,022
May 06, 20190.75000.83000.75000.81000.8100524,599
May 03, 20190.79000.79000.74000.76000.76001,244,303
May 02, 20190.80000.81000.78000.79000.7900613,257
May 01, 20190.83000.83000.80000.80000.8000833,791
Apr 30, 20190.83000.85000.80000.82000.82001,480,969
Apr 29, 20190.85000.89000.82000.82000.82001,112,315
Apr 26, 20190.89000.89000.84000.84000.8400787,727
Apr 25, 20190.89000.90000.87000.89000.8900598,536
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...