SDY.TO - Strad Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 01, 20191.42001.45001.42001.45001.45003,929,000
Mar 29, 20191.40001.41001.40001.41001.41004,900
Mar 28, 20191.41001.41001.41001.41001.410012,800
Mar 27, 20191.41001.41001.41001.41001.4100-
Mar 26, 20191.40001.43001.40001.41001.410014,700
Mar 25, 20191.40001.40001.40001.40001.40009,100
Mar 22, 20191.42001.42001.40001.40001.40003,300
Mar 21, 20191.40001.40001.40001.40001.4000347,800
Mar 20, 20191.38001.38001.38001.38001.38003,800
Mar 19, 20191.37001.37001.37001.37001.3700-
Mar 18, 20191.37001.37001.37001.37001.3700-
Mar 15, 20191.40001.40001.37001.37001.37009,100
Mar 14, 20191.41001.41001.41001.41001.41003,600
Mar 13, 20191.39001.39001.37001.37001.37003,700
Mar 12, 20191.38001.40001.38001.40001.4000117,500
Mar 11, 20191.37001.37001.37001.37001.3700-
Mar 08, 20191.37001.37001.37001.37001.370019,200
Mar 07, 20191.36001.37001.35001.37001.370011,200
Mar 06, 20191.41001.42001.37001.37001.37008,100
Mar 05, 20191.42001.42001.42001.42001.4200200
Mar 04, 20191.45001.46001.41001.41001.41008,300
Mar 01, 20191.42001.54001.42001.48001.480050,500
Feb 28, 20191.42001.42001.42001.42001.42003,500
Feb 27, 20191.39001.39001.39001.39001.3900-
Feb 26, 20191.39001.39001.39001.39001.3900100
Feb 25, 20191.36001.40001.36001.40001.40002,400
Feb 22, 20191.37001.40001.37001.40001.400012,900
Feb 21, 20191.39001.39001.39001.39001.3900-
Feb 20, 20191.36001.39001.35001.39001.39005,100
Feb 19, 20191.40001.40001.40001.40001.4000600
Feb 15, 20191.36001.36001.36001.36001.36003,500
Feb 14, 20191.35001.35001.35001.35001.3500-
Feb 13, 20191.35001.35001.35001.35001.35001,700
Feb 12, 20191.38001.42001.37001.42001.42009,800
Feb 11, 20191.37001.37001.35001.36001.36001,200
Feb 08, 20191.36001.40001.35001.36001.3600861,500
Feb 07, 20191.32001.42001.32001.42001.4200448,100
Feb 06, 20191.30001.30001.30001.30001.30008,000
Feb 05, 20191.34001.34001.33001.33001.3300900
Feb 04, 20191.31001.35001.31001.35001.350010,700
Feb 01, 20191.30001.31001.30001.30001.300034,900
Jan 31, 20191.30001.31001.30001.31001.3100300
Jan 30, 20191.30001.30001.30001.30001.3000-
Jan 29, 20191.23001.30001.23001.30001.3000800
Jan 28, 20191.30001.30001.30001.30001.3000-
Jan 25, 20191.30001.30001.30001.30001.3000-
Jan 24, 20191.30001.30001.30001.30001.3000-
Jan 23, 20191.30001.30001.30001.30001.30006,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...