Advertisement
Advertisement
U.S. markets close in 1 hour 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

StrategX Elements Corp. (STGX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.2200-0.0100 (-4.35%)
As of 02:36PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 20220.22000.23000.22000.22000.220095,000
Dec 08, 20220.25000.25000.23000.23000.230065,200
Dec 07, 20220.26000.32000.20000.25000.2500939,990
Dec 06, 20220.24000.24000.24000.24000.24003,500
Dec 05, 20220.24000.24000.24000.24000.2400-
Dec 02, 20220.24000.24000.24000.24000.240012,000
Dec 01, 20220.24000.24000.23000.23000.230025,000
Nov 30, 20220.23000.24000.22500.24000.240019,500
Nov 29, 20220.25000.25000.25000.25000.2500-
Nov 28, 20220.25000.25000.25000.25000.2500-
Nov 25, 20220.25000.25000.25000.25000.25005,000
Nov 24, 20220.25000.25000.25000.25000.2500-
Nov 23, 20220.25000.25000.25000.25000.25005,000
Nov 22, 20220.25000.25000.25000.25000.250020,000
Nov 21, 20220.25000.25000.25000.25000.25004,000
Nov 18, 20220.24500.24500.22500.22500.225060,000
Nov 17, 20220.25000.25000.24500.24500.245015,000
Nov 16, 20220.25000.25000.25000.25000.2500-
Nov 15, 20220.25000.25000.25000.25000.25004,500
Nov 14, 20220.27000.27000.25000.25000.250010,500
Nov 11, 20220.28500.28500.28500.28500.285010,000
Nov 10, 20220.29500.29500.29500.29500.295010,000
Nov 09, 20220.29500.29500.29500.29500.2950-
Nov 08, 20220.29500.29500.29500.29500.295010,000
Nov 07, 20220.29500.29500.29500.29500.2950-
Nov 04, 20220.29500.29500.29500.29500.2950-
Nov 03, 20220.29500.29500.29500.29500.2950-
Nov 02, 20220.27000.29500.27000.29500.29506,500
Nov 01, 20220.30000.30000.30000.30000.3000-
Oct 31, 20220.30000.30000.30000.30000.3000-
Oct 28, 20220.30000.30000.30000.30000.30003,525
Oct 27, 20220.32000.32000.32000.32000.3200-
Oct 26, 20220.32000.32000.32000.32000.3200-
Oct 25, 20220.28500.32000.28500.32000.320032,000
Oct 24, 20220.28500.28500.28500.28500.28505,000
Oct 21, 20220.28500.28500.28500.28500.2850-
Oct 20, 20220.28500.28500.28500.28500.2850-
Oct 19, 20220.28500.28500.28500.28500.2850-
Oct 18, 20220.28500.28500.28500.28500.2850-
Oct 17, 20220.28500.28500.28500.28500.2850-
Oct 14, 20220.28500.28500.28500.28500.28502,000
Oct 13, 20220.26500.26500.26500.26500.2650-
Oct 12, 20220.26500.26500.26500.26500.2650-
Oct 11, 20220.29000.29000.26500.26500.26503,500
Oct 07, 20220.29500.29500.29500.29500.2950-
Oct 06, 20220.29500.29500.29500.29500.2950-
Oct 05, 20220.29500.29500.29500.29500.2950-
Oct 04, 20220.29500.29500.29500.29500.2950-
Oct 03, 20220.29500.29500.29500.29500.2950-
Sep 30, 20220.29500.29500.29500.29500.2950-
Sep 29, 20220.29500.29500.29500.29500.2950-
Sep 28, 20220.29500.29500.29500.29500.2950-
Sep 27, 20220.29500.29500.29500.29500.2950-
Sep 26, 20220.29500.29500.29500.29500.2950-
Sep 23, 20220.29500.29500.29500.29500.2950-
Sep 22, 20220.29500.29500.29500.29500.2950-
Sep 21, 20220.29500.29500.29500.29500.2950-
Sep 20, 20220.29500.29500.29500.29500.29502,000
Sep 19, 20220.28500.28500.28500.28500.2850-
Sep 16, 20220.28500.28500.28500.28500.2850-
Sep 15, 20220.28500.28500.28500.28500.2850-
Sep 14, 20220.28500.28500.28500.28500.2850-
Sep 13, 20220.28500.28500.28500.28500.28503,000
Sep 12, 20220.28000.28000.28000.28000.28005,000
Sep 09, 20220.28000.28000.28000.28000.2800-
Sep 08, 20220.28000.28000.28000.28000.2800-
Sep 07, 20220.28500.28500.28000.28000.28007,000
Sep 06, 20220.29500.29500.28500.28500.28502,500
Sep 02, 20220.30000.30000.30000.30000.3000-
Sep 01, 20220.30000.30000.30000.30000.3000-
Aug 31, 20220.30000.30000.30000.30000.3000-
Aug 30, 20220.30000.30000.30000.30000.3000-
Aug 29, 20220.30000.30000.30000.30000.3000-
Aug 26, 20220.30000.30000.30000.30000.30003,500
Aug 25, 20220.30000.30000.30000.30000.3000-
Aug 24, 20220.30000.30000.30000.30000.3000-
Aug 23, 20220.30000.30000.30000.30000.30001,500
Aug 22, 20220.29000.29000.29000.29000.2900-
Aug 19, 20220.29000.29000.29000.29000.2900-
Aug 18, 20220.29000.29000.29000.29000.2900-
Aug 17, 20220.29000.29000.29000.29000.2900-
Aug 16, 20220.29000.29000.29000.29000.2900-
Aug 15, 20220.29000.29000.29000.29000.2900-
Aug 12, 20220.29000.29000.29000.29000.2900-
Aug 11, 20220.29500.29500.29000.29000.29005,000
Aug 10, 20220.30000.30000.30000.30000.3000-
Aug 09, 20220.29500.30000.29500.30000.30007,200
Aug 08, 20220.30000.30000.30000.30000.3000-
Aug 05, 20220.30000.30000.30000.30000.3000-
Aug 04, 20220.30000.30000.30000.30000.30008,000
Aug 03, 20220.30000.30000.30000.30000.3000-
Aug 02, 20220.30000.30000.30000.30000.300014,500
Jul 29, 20220.31000.31000.30000.30000.300018,000
Jul 28, 20220.31000.31000.31000.31000.31007,000
Jul 27, 20220.31000.31000.31000.31000.3100-
Jul 26, 20220.31000.31000.31000.31000.31003,500
Jul 25, 20220.29500.29500.29500.29500.2950-
Jul 22, 20220.29500.29500.29500.29500.2950-
Jul 21, 20220.29500.29500.29500.29500.29503,333
Jul 20, 20220.29500.29500.29500.29500.2950-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement