Advertisement
Advertisement
U.S. markets open in 3 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

StateHouse Holdings Inc. (STHZ.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.1000-0.0200 (-16.67%)
At close: 01:44PM EST
Advertisement
Advertisement
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.09500.10000.09500.10000.10004,806
Jan 26, 20230.10000.12000.10000.12000.12003,500
Jan 25, 20230.09000.11500.09000.11500.11504,000
Jan 24, 20230.11500.11500.11500.11500.115013,000
Jan 23, 20230.11000.11000.11000.11000.1100-
Jan 20, 20230.10500.12000.10500.11000.110020,001
Jan 19, 20230.12000.12000.12000.12000.12005,500
Jan 18, 20230.10000.12000.10000.12000.120030,300
Jan 17, 20230.11000.11500.09000.11500.1150160,347
Jan 16, 20230.12500.12500.12500.12500.1250-
Jan 13, 20230.12500.12500.12000.12500.1250117,420
Jan 12, 20230.14000.14000.14000.14000.140068,500
Jan 11, 20230.12000.12000.12000.12000.1200-
Jan 10, 20230.12000.12000.12000.12000.12007,000
Jan 09, 20230.12000.12000.12000.12000.1200500
Jan 06, 20230.13500.13500.13500.13500.1350-
Jan 05, 20230.12000.13500.12000.13500.135032,500
Jan 04, 20230.14000.14000.14000.14000.14005,000
Jan 03, 20230.10000.10000.10000.10000.1000-
Dec 30, 20220.10500.10500.10000.10000.100013,125
Dec 29, 20220.10000.11000.10000.11000.110018,170
Dec 28, 20220.10500.12000.08000.08000.0800125,840
Dec 23, 20220.11000.14500.10500.10500.1050130,000
Dec 22, 20220.10500.10500.10500.10500.105012,706
Dec 21, 20220.12500.12500.12500.12500.12506,842
Dec 20, 20220.13000.13000.11000.12000.1200113,300
Dec 19, 20220.14000.14000.11500.13000.1300101,100
Dec 16, 20220.15000.15000.11000.14000.1400147,680
Dec 15, 20220.15500.15500.15500.15500.155041,181
Dec 14, 20220.15500.15500.15500.15500.155022,500
Dec 13, 20220.17000.17000.16500.16500.165053,050
Dec 12, 20220.16500.16500.16000.16000.160010,550
Dec 09, 20220.16500.17500.16500.17500.175029,357
Dec 08, 20220.17000.17000.15000.15000.150020,503
Dec 07, 20220.18000.18000.17500.17500.175027,700
Dec 06, 20220.18000.18500.15500.17500.175025,100
Dec 05, 20220.20000.20000.20000.20000.20008,500
Dec 02, 20220.17500.20000.17500.20000.2000107,900
Dec 01, 20220.16000.16000.16000.16000.16009,000
Nov 30, 20220.15500.15500.15000.15000.1500113,747
Nov 29, 20220.16500.16500.15500.16000.160075,643
Nov 28, 20220.16500.17500.16000.17500.175049,095
Nov 25, 20220.17000.17000.17000.17000.170026,000
Nov 24, 20220.16000.16000.16000.16000.1600-
Nov 23, 20220.23500.24500.16000.16000.1600111,400
Nov 22, 20220.16000.16000.16000.16000.16001,575
Nov 21, 20220.16000.16000.16000.16000.16001,000
Nov 18, 20220.16000.16500.14500.15500.1550363,795
Nov 17, 20220.17000.17000.16500.16500.165038,025
Nov 16, 20220.15000.16500.14500.14500.145032,050
Nov 15, 20220.18000.18500.17000.18500.18507,500
Nov 14, 20220.17500.17500.17500.17500.1750-
Nov 11, 20220.16500.17500.16000.17500.175030,000
Nov 10, 20220.15000.17000.15000.16500.1650257,200
Nov 09, 20220.14500.14500.14500.14500.1450-
Nov 08, 20220.15000.15000.14500.14500.145082,800
Nov 07, 20220.20000.20000.15500.17500.1750165,400
Nov 04, 20220.20000.20000.19000.20000.200032,500
Nov 03, 20220.20000.20000.20000.20000.200011,000
Nov 02, 20220.20000.20000.20000.20000.20009,000
Nov 01, 20220.22000.22000.20000.20000.200065,250
Oct 31, 20220.20000.20500.20000.20500.205015,500
Oct 28, 20220.18500.18500.17500.18500.185070,500
Oct 27, 20220.20500.20500.19000.20000.2000118,000
Oct 26, 20220.21500.21500.21000.21500.215053,500
Oct 25, 20220.21500.23000.21500.23000.230028,979
Oct 24, 20220.22500.22500.20000.20000.200052,150
Oct 21, 20220.25000.27000.22000.22000.220019,506
Oct 20, 20220.23500.23500.23500.23500.23502,534
Oct 19, 20220.29000.29000.29000.29000.29001,000
Oct 18, 20220.30000.30000.30000.30000.30001,000
Oct 17, 20220.28500.30000.28500.30000.30009,637
Oct 14, 20220.18000.25000.18000.25000.250023,810
Oct 13, 20220.21000.21000.21000.21000.2100-
Oct 12, 20220.21000.21000.20000.21000.21006,135
Oct 11, 20220.25000.25000.24500.24500.245021,000
Oct 07, 20220.20000.28500.20000.21500.215068,500
Oct 06, 20220.15000.20000.15000.20000.200018,500
Oct 05, 20220.15000.15000.15000.15000.15003,502
Oct 04, 20220.12500.15250.12000.12000.1200206,000
Oct 03, 20220.16000.16000.10000.11500.1150182,400
Sep 30, 20220.20000.20000.15000.15500.1550310,000
Sep 29, 20220.22500.22500.15500.18000.1800251,500
Sep 28, 20220.23000.23000.21000.21000.21004,300
Sep 27, 20220.24500.24500.21000.21000.210090,750
Sep 26, 20220.25000.25000.23500.23500.235032,825
Sep 23, 20220.25500.25500.25500.25500.25505,000
Sep 22, 20220.27000.27000.27000.27000.2700-
Sep 21, 20220.28000.28000.26000.27000.270042,660
Sep 20, 20220.27000.30500.27000.30500.305016,500
Sep 19, 20220.28000.28000.28000.28000.2800-
Sep 16, 20220.28000.28000.28000.28000.280066,510
Sep 15, 20220.27000.30000.27000.30000.300056,500
Sep 14, 20220.27500.27500.27500.27500.275010,000
Sep 13, 20220.27000.27000.27000.27000.2700-
Sep 12, 20220.33000.33000.27000.27000.270027,500
Sep 09, 20220.36500.36500.30000.33000.3300101,340
Sep 08, 20220.36500.36500.36500.36500.36502,900
Sep 07, 20220.35000.35000.35000.35000.3500-
Sep 06, 20220.35000.35000.35000.35000.350029,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement