U.S. markets closed

Luff Enterprises Ltd. (LUFF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 3:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 20210.04500.04500.04000.04000.0400309,994
Feb 25, 20210.05000.05000.04500.04500.0450969,386
Feb 24, 20210.04500.05000.04500.04500.0450187,100
Feb 23, 20210.04500.05000.04500.05000.0500688,300
Feb 22, 20210.04500.05000.04500.05000.0500876,857
Feb 19, 20210.04000.04500.04000.04500.0450316,320
Feb 18, 20210.04000.05000.04000.04500.04501,104,129
Feb 17, 20210.04000.04500.04000.04000.04001,210,768
Feb 16, 20210.04500.04500.04000.04000.0400777,962
Feb 12, 20210.04500.04500.04000.04500.0450967,370
Feb 11, 20210.05000.05000.04000.04500.04503,916,566
Feb 10, 20210.04000.04500.03500.04000.04004,667,704
Feb 09, 20210.02500.03500.02500.03500.03502,971,077
Feb 08, 20210.03000.03000.02500.02500.0250153,675
Feb 05, 20210.03000.03000.03000.03000.030013,000
Feb 04, 20210.03000.03000.02500.03000.0300416,585
Feb 03, 20210.03000.03000.02500.02500.0250120,500
Feb 02, 20210.03000.03000.02500.03000.0300253,616
Feb 01, 20210.03000.03000.02500.02500.02502,099,300
Jan 29, 20210.03000.03000.02500.03000.0300273,865
Jan 28, 20210.03000.03000.03000.03000.0300360,602
Jan 27, 20210.03000.03000.03000.03000.03002,545,884
Jan 26, 20210.03000.03000.02500.03000.0300128,120
Jan 25, 20210.02500.02500.02500.02500.0250437,505
Jan 22, 20210.02500.03000.02500.03000.0300288,700
Jan 21, 20210.02500.03000.02500.02500.02502,406,720
Jan 20, 20210.03000.03000.02500.02500.0250140,500
Jan 19, 20210.03000.03000.02500.02500.0250211,923
Jan 18, 20210.02500.03000.02500.03000.0300807,292
Jan 15, 20210.02500.02500.02000.02500.0250940,979
Jan 14, 20210.02500.03000.02000.02500.02502,873,571
Jan 13, 20210.01500.02500.01500.02500.02507,589,847
Jan 12, 20210.01500.01500.01500.01500.0150212,925
Jan 11, 20210.01500.01500.01500.01500.0150265,475
Jan 08, 20210.01500.01500.01500.01500.0150631,697
Jan 07, 20210.01500.01500.01500.01500.0150676,200
Jan 06, 20210.01500.01500.01500.01500.01502,842,000
Jan 05, 20210.01000.01000.01000.01000.01006,800
Jan 04, 20210.01000.01500.01000.01500.0150119,000
Dec 31, 20200.01500.01500.01000.01500.0150101,162
Dec 30, 20200.01500.01500.01000.01000.010030,400
Dec 29, 20200.01000.01500.01000.01000.01001,449,998
Dec 24, 20200.01000.01000.01000.01000.0100348,500
Dec 23, 20200.01000.01500.01000.01500.0150149,492
Dec 22, 20200.01000.01500.01000.01500.0150121,740
Dec 21, 20200.01000.01500.01000.01500.0150255,834
Dec 18, 20200.01500.01500.01500.01500.0150542,500
Dec 17, 20200.01500.01500.01500.01500.0150468,000
Dec 16, 20200.01500.01500.01500.01500.015016,055
Dec 15, 20200.01500.01500.01500.01500.015041,222
Dec 14, 20200.02000.02000.01500.01500.015015,000
Dec 11, 20200.01500.02000.01500.01500.01501,391,879
Dec 10, 20200.01000.01000.01000.01000.010079,950
Dec 09, 20200.01500.01500.01000.01000.010060,000
Dec 08, 20200.01500.01500.01000.01000.01002,283,670
Dec 07, 20200.01500.02000.01500.01500.0150848,619
Dec 04, 20200.01000.01500.01000.01500.01502,319,961
Dec 03, 20200.01000.01000.01000.01000.0100139,283
Dec 02, 20200.01000.01000.01000.01000.010026,700
Dec 01, 20200.01500.01500.01000.01000.0100346,258
Nov 30, 20200.01000.01000.01000.01000.0100244,800
Nov 27, 20200.01000.01000.01000.01000.010070,333
Nov 26, 20200.01000.01000.01000.01000.010042,000
Nov 25, 20200.01000.01000.01000.01000.0100494,000
Nov 24, 20200.01000.01000.01000.01000.0100321,500
Nov 23, 20200.01500.01500.01000.01000.0100685,739
Nov 20, 20200.01000.01000.01000.01000.0100-
Nov 19, 20200.01000.01000.01000.01000.0100119,667
Nov 18, 20200.01000.01000.01000.01000.010082,000
Nov 17, 20200.01000.01000.01000.01000.0100-
Nov 16, 20200.01000.01000.01000.01000.01006,950
Nov 13, 20200.01000.01000.01000.01000.01001,600
Nov 12, 20200.01500.01500.01000.01000.010040,405
Nov 11, 20200.01000.01000.01000.01000.0100-
Nov 10, 20200.01500.01500.01000.01000.0100313,005
Nov 09, 20200.02000.02000.01000.01500.01501,115,500
Nov 06, 20200.01000.02000.01000.01500.01502,444,500
Nov 05, 20200.01500.01500.01000.01000.010026,750
Nov 04, 20200.01000.01000.01000.01000.010049,452
Nov 03, 20200.01000.01000.01000.01000.01001,000
Nov 02, 20200.01000.01000.01000.01000.01005,000
Oct 30, 20200.01000.01000.01000.01000.01001,700
Oct 29, 20200.01000.01000.01000.01000.01007,000
Oct 28, 20200.01000.01000.01000.01000.010010,677
Oct 27, 20200.01000.01000.01000.01000.010021,400
Oct 26, 20200.01500.01500.01000.01000.0100158,000
Oct 23, 20200.01000.01000.01000.01000.0100-
Oct 22, 20200.01000.01500.01000.01000.0100159,596
Oct 21, 20200.01000.01000.01000.01000.01005,750
Oct 20, 20200.01000.01000.01000.01000.01004,650
Oct 19, 20200.01500.01500.01000.01000.010022,000
Oct 16, 20200.01500.01500.01000.01500.0150422,000
Oct 15, 20200.01500.01500.01000.01000.010013,000
Oct 14, 20200.01500.01500.01250.01500.01504,417,081
Oct 13, 20200.01500.01500.01500.01500.0150491,700
Oct 09, 20200.02000.02000.01500.01500.015013,000
Oct 08, 20200.02000.02000.02000.02000.02006,680
Oct 07, 20200.02000.02000.02000.02000.0200-
Oct 06, 20200.02000.02000.01500.02000.0200235,500
Oct 05, 20200.02000.02000.02000.02000.0200209,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...