SDY.TO - Strad Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20191.62001.65001.60001.65001.65002,000
Aug 22, 20191.65001.65001.65001.65001.6500700
Aug 21, 20191.73001.73001.73001.73001.7300-
Aug 20, 20191.69001.73001.69001.73001.730014,100
Aug 19, 20191.65001.65001.65001.65001.6500-
Aug 16, 20191.61001.65001.55001.65001.650015,700
Aug 15, 20191.61001.66001.61001.65001.65006,100
Aug 14, 20191.61001.66001.61001.65001.65006,100
Aug 13, 20191.66001.73001.62001.73001.7300800
Aug 12, 20191.68001.68001.68001.68001.6800-
Aug 09, 20191.63001.68001.61001.68001.68001,200
Aug 08, 20191.63001.68001.61001.68001.68001,200
Aug 07, 20191.69001.69001.68001.68001.68009,900
Aug 06, 20191.65001.69001.65001.68001.680012,800
Aug 02, 20191.76001.80001.69001.69001.690021,400
Aug 01, 20191.80001.80001.80001.80001.800012,300
Jul 31, 20191.75001.75001.74001.75001.7500170,600
Jul 30, 20191.70001.73001.70001.73001.73002,100
Jul 29, 20191.73001.75001.73001.74001.74003,200
Jul 26, 20191.73001.75001.73001.74001.74003,200
Jul 25, 20191.74001.75001.74001.75001.7500153,500
Jul 24, 20191.74001.75001.74001.75001.7500153,500
Jul 23, 20191.74001.75001.74001.75001.7500153,500
Jul 22, 20191.73001.73001.73001.73001.7300100
Jul 19, 20191.65001.73001.65001.71001.710014,600
Jul 18, 20191.56001.65001.56001.65001.650010,600
Jul 17, 20191.63001.64001.63001.64001.64003,300
Jul 16, 20191.60001.60001.60001.60001.60004,400
Jul 15, 20191.61001.61001.61001.61001.6100300
Jul 12, 20191.61001.61001.61001.61001.6100300
Jul 11, 20191.60001.60001.60001.60001.600015,200
Jul 10, 20191.61001.65001.61001.65001.6500500
Jul 09, 20191.61001.65001.60001.65001.65001,800
Jul 08, 20191.65001.65001.65001.65001.6500700
Jul 05, 20191.60001.60001.60001.60001.6000300
Jul 04, 20191.65001.65001.65001.65001.65004,200
Jul 03, 20191.65001.65001.65001.65001.6500-
Jul 02, 20191.65001.65001.60001.65001.65002,000
Jun 28, 20191.64001.69001.64001.67001.67002,900
Jun 27, 20191.64001.69001.64001.67001.67002,900
Jun 26, 20191.64001.69001.64001.67001.67002,900
Jun 25, 20191.66001.66001.66001.66001.6600200
Jun 24, 20191.60001.64001.60001.60001.600054,800
Jun 21, 20191.70001.70001.60001.60001.600019,300
Jun 20, 20191.65001.69001.60001.60001.600011,500
Jun 19, 20191.65001.69001.65001.69001.69007,300
Jun 18, 20191.64001.65001.64001.65001.650018,500
Jun 17, 20191.64001.65001.63001.64001.64004,200
Jun 14, 20191.64001.64001.60001.60001.600026,100
Jun 13, 20191.64001.64001.64001.64001.6400400
Jun 12, 20191.69001.69001.59001.64001.6400146,600
Jun 11, 20191.63001.69001.63001.69001.690012,700
Jun 10, 20191.65001.65001.63001.63001.630012,000
Jun 07, 20191.65001.65001.63001.63001.630012,000
Jun 06, 20191.65001.65001.63001.63001.630012,000
Jun 05, 20191.65001.65001.62001.62001.62009,100
Jun 04, 20191.68001.68001.63001.63001.630035,100
Jun 03, 20191.70001.74001.70001.74001.74007,800
May 31, 20191.68001.68001.65001.65001.650026,800
May 30, 20191.63001.63001.63001.63001.63001,500
May 29, 20191.70001.70001.70001.70001.7000100
May 28, 20191.74001.75001.63001.63001.630058,300
May 27, 20191.69001.69001.69001.69001.6900300
May 24, 20191.69001.69001.69001.69001.6900200
May 23, 20191.70001.75001.70001.73001.73005,700
May 22, 20191.69001.69001.69001.69001.6900-
May 21, 20191.69001.69001.69001.69001.6900-
May 17, 20191.70001.70001.69001.69001.6900100,700
May 16, 20191.73001.73001.65001.70001.700029,500
May 15, 20191.68001.71001.65001.71001.710070,700
May 14, 20191.70001.70001.70001.70001.700027,900
May 13, 20191.75001.75001.72001.72001.720018,700
May 10, 20191.73001.75001.72001.75001.75007,100
May 09, 20191.63001.72001.63001.72001.720054,800
May 08, 20191.60001.63001.60001.63001.63006,200
May 07, 20191.60001.60001.60001.60001.60006,700
May 06, 20191.63001.63001.63001.63001.6300200
May 03, 20191.61001.64001.61001.64001.64001,400
May 02, 20191.61001.61001.60001.60001.600020,300
May 01, 20191.60001.65001.60001.65001.65003,000
Apr 30, 20191.60001.60001.60001.60001.6000-
Apr 29, 20191.61001.61001.60001.60001.60007,500
Apr 26, 20191.60001.65001.60001.65001.650010,700
Apr 25, 20191.60001.62001.60001.62001.62006,600
Apr 24, 20191.60001.60001.58001.59001.59005,800
Apr 23, 20191.58001.60001.58001.60001.60003,100
Apr 22, 20191.50001.50001.50001.50001.50001,100
Apr 18, 20191.52001.58001.52001.58001.580082,500
Apr 17, 20191.47001.50001.47001.50001.50007,500
Apr 16, 20191.50001.50001.50001.50001.5000-
Apr 15, 20191.53001.53001.50001.50001.50006,200
Apr 12, 20191.50001.53001.49001.53001.53004,500
Apr 11, 20191.50001.52001.50001.50001.500010,200
Apr 10, 20191.49001.49001.49001.49001.4900-
Apr 09, 20191.50001.50001.49001.49001.490029,700
Apr 08, 20191.45001.50001.44001.50001.500098,500
Apr 05, 20191.44001.45001.41001.45001.450017,900
Apr 04, 20191.45001.45001.45001.45001.4500-
Apr 03, 20191.45001.45001.45001.45001.4500-
Apr 02, 20191.45001.45001.45001.45001.45008,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...