U.S. markets closed

SOL Global Investments Corp. (SOL.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
2.3500+0.1200 (+5.38%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20202.23002.37002.23002.35002.35001,040,387
Nov 24, 20202.25002.25002.13002.23002.2300328,274
Nov 23, 20202.54002.54002.27002.34002.3400435,463
Nov 20, 20202.44002.46002.39002.44002.4400162,827
Nov 19, 20202.57002.57002.42002.45002.4500235,041
Nov 18, 20202.44002.54002.39002.54002.5400467,999
Nov 17, 20202.28002.45002.22002.44002.4400795,342
Nov 16, 20202.28002.33002.06002.30002.3000461,243
Nov 13, 20202.41002.41002.16002.27002.2700363,476
Nov 12, 20202.30002.46002.18002.40002.4000427,165
Nov 11, 20202.24002.26002.13002.21002.2100283,169
Nov 10, 20202.15002.15002.01002.11002.1100294,837
Nov 09, 20201.90002.02001.86002.01002.0100342,495
Nov 06, 20201.74001.90001.62001.80001.8000640,966
Nov 05, 20201.50001.80001.48001.73001.7300954,584
Nov 04, 20201.34001.53001.33001.46001.4600565,982
Nov 03, 20201.39001.45001.32001.36001.3600202,601
Nov 02, 20201.34001.42001.34001.39001.3900115,327
Oct 30, 20201.34001.35001.28001.34001.3400328,050
Oct 29, 20201.28001.43001.26001.35001.3500256,600
Oct 28, 20201.35001.37001.30001.30001.3000494,573
Oct 27, 20201.32001.38001.30001.37001.3700345,747
Oct 26, 20201.38001.42001.35001.35001.350081,158
Oct 23, 20201.38001.40001.35001.40001.4000349,700
Oct 22, 20201.42001.45001.38001.39001.3900287,067
Oct 21, 20201.45001.47001.37001.40001.4000183,085
Oct 20, 20201.31001.39001.31001.39001.3900261,360
Oct 19, 20201.33001.33001.28001.32001.3200469,981
Oct 16, 20201.35001.38001.26001.33001.3300489,018
Oct 15, 20201.38001.38001.24001.35001.3500538,095
Oct 14, 20201.39001.40001.33001.40001.4000322,000
Oct 13, 20201.40001.49001.34001.43001.4300274,056
Oct 09, 20201.32001.36001.30001.35001.3500372,646
Oct 08, 20201.26001.32001.26001.30001.3000264,953
Oct 07, 20201.20001.30001.16001.29001.2900893,229
Oct 06, 20201.18001.34001.15001.20001.2000618,327
Oct 05, 20201.17001.19001.12001.18001.180056,608
Oct 02, 20201.18001.18001.10001.17001.1700262,942
Oct 01, 20201.10001.17000.92001.14001.1400980,059
Sep 30, 20201.10001.14001.10001.11001.1100887,983
Sep 29, 20201.19001.24001.06001.10001.1000642,038
Sep 28, 20201.18001.29001.16001.25001.2500553,175
Sep 25, 20200.93001.21000.93001.17001.17002,611,347
Sep 24, 20200.88000.93500.84000.90000.9000457,730
Sep 23, 20200.96001.00000.85000.89000.8900189,620
Sep 22, 20200.99000.99000.95000.97000.9700111,992
Sep 21, 20200.97001.03000.88001.03001.0300383,093
Sep 18, 2020------
Sep 17, 20200.98001.06000.95001.02001.0200484,897
Sep 16, 20200.97000.97000.83000.97000.9700345,600
Sep 15, 20200.95000.99000.84000.99000.9900461,745
Sep 14, 20200.89000.90000.81000.90000.9000209,273
Sep 11, 20200.88000.90000.84000.88000.880069,075
Sep 10, 20200.90000.92000.82000.91000.9100499,410
Sep 09, 20200.88000.92000.83000.92000.9200259,489
Sep 08, 20200.75000.87000.75000.87000.8700668,840
Sep 04, 20200.67000.84000.65000.81000.8100326,668
Sep 03, 20200.65000.71000.64000.69000.6900276,325
Sep 02, 20200.59000.69000.59000.66000.6600282,032
Sep 01, 20200.59000.59000.57000.59000.590052,250
Aug 31, 20200.55000.60000.55000.59000.5900137,745
Aug 28, 20200.56000.56000.54000.55000.5500162,829
Aug 27, 20200.50000.55000.48500.55000.5500423,206
Aug 26, 20200.45000.51000.44500.50000.5000355,089
Aug 25, 20200.47000.48000.44000.45000.4500215,200
Aug 24, 20200.45000.45500.42500.45500.4550302,101
Aug 21, 20200.45500.46000.44500.45000.450079,503
Aug 20, 20200.44500.45000.44000.44500.445025,872
Aug 19, 20200.43000.45000.42000.45000.450087,480
Aug 18, 20200.46000.46000.43000.44500.445066,495
Aug 17, 20200.45000.47000.45000.46000.4600295,575
Aug 14, 20200.43500.45000.42000.44000.4400153,430
Aug 13, 20200.42000.44000.41000.42500.4250191,750
Aug 12, 20200.42000.44000.40000.42500.4250108,600
Aug 11, 20200.44000.44000.40000.44000.440034,313
Aug 10, 20200.41000.42000.40000.42000.420091,580
Aug 07, 20200.38000.44500.38000.38500.3850219,700
Aug 06, 20200.38500.38500.37500.37500.375073,917
Aug 05, 20200.39000.49000.37500.38500.3850132,325
Aug 04, 20200.35500.40000.35500.38000.3800407,512
Jul 31, 20200.44000.44500.38000.40500.405060,308
Jul 30, 20200.39000.40000.39000.39500.395060,621
Jul 29, 20200.45000.46000.40000.40000.40009,201
Jul 28, 20200.39000.39000.38000.38000.380083,950
Jul 27, 20200.41000.42000.39000.39500.395048,500
Jul 24, 20200.40000.40000.38000.39000.3900170,939
Jul 23, 20200.40000.40500.40000.40500.405075,314
Jul 22, 20200.41000.41000.38000.41000.410053,205
Jul 21, 20200.43000.43000.38500.40000.4000650,652
Jul 20, 20200.45000.45000.44500.44500.44504,000
Jul 17, 20200.45000.45000.43000.43000.430095,450
Jul 16, 20200.44000.45000.42000.45000.450049,025
Jul 15, 20200.46000.46000.44000.44500.445025,550
Jul 14, 20200.48000.50000.46000.46000.460099,550
Jul 13, 20200.48500.49000.43000.45000.450044,112
Jul 10, 20200.43500.49000.41500.49000.4900242,675
Jul 09, 20200.43000.45000.41500.45000.4500108,625
Jul 08, 20200.45000.48000.42000.48000.480063,870
Jul 07, 20200.45000.48000.43000.46000.460010,500
Jul 06, 20200.43000.48500.43000.47500.475067,193
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...