LYD.TO - Lydian International Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20190.09500.10000.09500.09500.0950145,600
Oct 22, 20190.10000.10000.10000.10000.1000360,000
Oct 21, 20190.10000.10000.09000.10000.10001,114,600
Oct 18, 20190.11000.11000.10000.10000.1000553,300
Oct 17, 20190.11000.11000.11000.11000.1100285,500
Oct 16, 20190.10000.11000.10000.11000.110042,700
Oct 15, 20190.10000.11000.10000.11000.1100584,700
Oct 11, 20190.10000.10000.10000.10000.1000130,000
Oct 10, 20190.10000.11000.10000.10000.1000164,500
Oct 09, 20190.11000.11000.10000.10000.1000171,000
Oct 08, 20190.11000.11000.11000.11000.11005,000
Oct 07, 20190.11000.11000.11000.11000.110035,500
Oct 04, 20190.11000.11000.11000.11000.110079,000
Oct 03, 20190.10000.11000.10000.11000.1100113,200
Oct 02, 20190.11000.11000.10000.10000.1000312,100
Oct 01, 20190.10000.12000.09000.11000.11004,620,100
Sep 30, 20190.10000.10000.10000.10000.1000399,000
Sep 27, 20190.10000.10000.10000.10000.1000565,000
Sep 26, 20190.10000.11000.10000.10000.10001,342,400
Sep 25, 20190.10000.11000.10000.10000.10001,372,400
Sep 24, 20190.10000.11000.10000.10000.1000724,000
Sep 23, 20190.11000.11000.10000.10000.1000890,400
Sep 20, 20190.10000.11000.10000.10000.10002,692,500
Sep 19, 20190.10000.11000.10000.10000.10001,084,600
Sep 18, 20190.10000.11000.10000.10000.10003,086,400
Sep 17, 20190.10000.10000.10000.10000.1000864,800
Sep 16, 20190.11000.11000.10000.10000.10001,274,200
Sep 13, 20190.10000.10000.10000.10000.10001,260,300
Sep 12, 20190.11000.11000.10000.10000.10001,423,100
Sep 11, 20190.11000.11000.11000.11000.1100879,800
Sep 10, 20190.13000.13000.11000.11000.11005,592,900
Sep 09, 20190.15000.15000.12000.12000.12006,923,800
Sep 06, 20190.11000.13000.11000.13000.13002,242,800
Sep 05, 20190.11000.11000.11000.11000.1100597,100
Sep 04, 20190.11000.12000.11000.11000.11001,145,400
Sep 03, 20190.11000.12000.11000.11000.11002,125,500
Aug 30, 20190.11000.11000.09000.10000.10004,069,000
Aug 29, 20190.14000.15000.12000.12000.12001,862,400
Aug 28, 20190.15000.15000.15000.15000.15002,293,700
Aug 27, 20190.16000.16000.15000.15000.15001,537,900
Aug 26, 20190.15000.15000.14000.14000.1400442,000
Aug 23, 20190.15000.16000.14000.15000.1500948,100
Aug 22, 20190.17000.17000.14000.15000.1500834,800
Aug 21, 20190.17000.17000.14000.17000.17001,607,700
Aug 20, 20190.21000.21000.17000.17000.17001,542,300
Aug 19, 20190.16000.19000.14000.18000.18002,500,300
Aug 16, 20190.15000.16000.14000.16000.1600982,000
Aug 15, 20190.17000.18000.14000.14000.14001,961,100
Aug 14, 20190.14000.21000.14000.17000.17003,207,700
Aug 13, 20190.13000.14000.12000.13000.13002,789,200
Aug 12, 20190.14000.14000.12000.14000.14004,109,100
Aug 09, 20190.13000.16000.13000.13000.13004,146,200
Aug 08, 20190.10000.13000.10000.12000.12004,361,000
Aug 07, 20190.10000.10000.09000.09000.0900734,200
Aug 06, 20190.11000.11000.10000.10000.1000169,300
Aug 02, 20190.11000.11000.10000.10000.10008,900
Aug 01, 20190.11000.11000.10000.10000.1000119,800
Jul 31, 20190.10000.11000.10000.10000.100014,200
Jul 30, 20190.12000.12000.10000.10000.1000618,300
Jul 29, 20190.11000.11000.10000.11000.110039,000
Jul 26, 20190.11000.11000.10000.11000.1100204,000
Jul 25, 20190.12000.12000.11000.11000.1100346,100
Jul 24, 20190.12000.13000.12000.12000.1200312,500
Jul 23, 20190.12000.12000.12000.12000.120078,000
Jul 22, 20190.12000.12000.12000.12000.120033,000
Jul 19, 20190.13000.13000.12000.12000.1200139,600
Jul 18, 20190.12000.12000.11000.12000.120040,500
Jul 17, 20190.11000.12000.11000.12000.120018,300
Jul 16, 20190.12000.12000.11000.12000.120098,000
Jul 15, 20190.12000.12000.11000.12000.120072,000
Jul 12, 20190.12000.12000.12000.12000.120069,000
Jul 11, 20190.11000.12000.11000.12000.120091,500
Jul 10, 20190.12000.12000.11000.11000.1100289,000
Jul 09, 20190.14000.14000.12000.12000.1200116,500
Jul 08, 20190.14000.14000.14000.14000.140052,000
Jul 05, 20190.14000.14000.14000.14000.140043,100
Jul 04, 20190.14000.14000.14000.14000.140018,000
Jul 03, 20190.13000.14000.13000.14000.1400135,000
Jul 02, 20190.15000.15000.13000.13000.1300261,300
Jun 28, 20190.15000.16000.14000.14000.140092,900
Jun 27, 20190.15000.16000.14000.14000.140065,300
Jun 26, 20190.14000.15000.14000.15000.150059,100
Jun 25, 20190.14000.15000.14000.14000.140079,300
Jun 24, 20190.14000.15000.14000.15000.150023,000
Jun 21, 20190.14000.15000.13000.14000.1400528,600
Jun 20, 20190.14000.15000.13000.13000.1300267,500
Jun 19, 20190.15000.15000.14000.14000.1400514,700
Jun 18, 20190.15000.15000.15000.15000.150030,000
Jun 17, 20190.15000.16000.14000.14000.1400260,400
Jun 14, 20190.14000.15000.14000.15000.150048,500
Jun 13, 20190.16000.16000.14000.15000.1500152,500
Jun 12, 20190.17000.17000.16000.16000.1600222,500
Jun 11, 20190.17000.17000.17000.17000.170061,400
Jun 10, 20190.17000.18000.17000.17000.1700246,000
Jun 07, 20190.18000.18000.18000.18000.1800233,200
Jun 06, 20190.19000.19000.18000.18000.180062,000
Jun 05, 20190.18000.19000.18000.18000.1800420,900
Jun 04, 20190.17000.18000.17000.18000.1800160,000
Jun 03, 20190.19000.19000.18000.18000.1800211,500
May 31, 20190.17000.18000.17000.18000.1800442,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...