SYN.V - Syncordia Technologies and Healthcare Solutions, Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20170.060.060.060.060.0637,000
Nov 16, 20170.050.050.050.050.05-
Nov 15, 20170.050.050.050.050.05-
Nov 14, 20170.050.050.050.050.05-
Nov 13, 20170.050.050.050.050.05600
Nov 10, 20170.050.050.050.050.05-
Nov 09, 20170.050.050.050.050.05-
Nov 08, 20170.050.050.050.050.05-
Nov 07, 20170.050.050.050.050.05-
Nov 06, 20170.050.050.050.050.053,800
Nov 03, 20170.080.080.080.080.08-
Nov 02, 20170.080.080.080.080.08-
Nov 01, 20170.080.080.080.080.08-
Oct 31, 20170.080.080.080.080.089,000
Oct 30, 20170.050.050.050.050.0519,000
Oct 27, 20170.070.070.070.070.07-
Oct 26, 20170.070.070.070.070.07-
Oct 25, 20170.070.070.070.070.07-
Oct 24, 20170.070.070.070.070.078,000
Oct 23, 20170.070.070.070.070.07-
Oct 20, 20170.070.070.070.070.0725,000
Oct 19, 20170.060.060.060.060.06-
Oct 18, 20170.060.060.060.060.06-
Oct 17, 20170.060.060.060.060.06-
Oct 16, 20170.080.080.060.060.0617,000
Oct 13, 20170.060.060.060.060.062,000
Oct 12, 20170.080.080.060.060.0613,000
Oct 11, 20170.060.060.060.060.0696,400
Oct 10, 20170.080.080.080.080.0815,000
Oct 06, 20170.070.070.070.070.074,000
Oct 05, 20170.060.060.060.060.0636,300
Oct 04, 20170.060.060.060.060.0680,000
Oct 03, 20170.060.060.060.060.06-
Oct 02, 20170.060.060.060.060.0620,000
Sep 29, 20170.080.080.060.060.0630,000
Sep 28, 20170.080.080.080.080.08-
Sep 27, 20170.080.080.080.080.08-
Sep 26, 20170.080.080.080.080.082,000
Sep 25, 20170.080.080.080.080.08-
Sep 22, 20170.080.080.080.080.08-
Sep 21, 20170.080.080.080.080.085,000
Sep 20, 20170.090.090.090.090.09-
Sep 19, 20170.090.090.090.090.09-
Sep 18, 20170.090.090.090.090.09-
Sep 15, 20170.090.090.090.090.09-
Sep 14, 20170.090.090.090.090.099,000
Sep 13, 20170.080.080.080.080.0818,500
Sep 12, 20170.080.080.080.080.08-
Sep 11, 20170.080.080.080.080.08900
Sep 08, 20170.080.080.080.080.08-
Sep 07, 20170.080.080.080.080.08-
Sep 06, 20170.080.080.080.080.081,000
Sep 05, 20170.080.080.080.080.0810,500
Sep 01, 20170.090.090.090.090.0939,000
Aug 31, 20170.090.090.090.090.09-
Aug 30, 20170.090.090.090.090.09-
Aug 29, 20170.090.090.090.090.09-
Aug 28, 20170.090.090.090.090.0935,000
Aug 25, 20170.090.090.090.090.0922,500
Aug 24, 20170.100.100.100.100.107,500
Aug 23, 20170.090.110.090.100.10321,100
Aug 22, 20170.090.140.090.140.148,000
Aug 21, 20170.140.140.140.140.14-
Aug 18, 20170.140.140.140.140.14-
Aug 17, 20170.140.140.140.140.14-
Aug 16, 20170.140.140.140.140.14-
Aug 15, 20170.140.140.140.140.14-
Aug 14, 20170.140.140.140.140.14500
Aug 11, 20170.100.100.100.100.106,000
Aug 10, 20170.100.100.100.100.101,000
Aug 09, 20170.120.120.120.120.12-
Aug 08, 20170.120.120.120.120.12-
Aug 04, 20170.120.120.120.120.12-
Aug 03, 20170.120.120.120.120.12-
Aug 02, 20170.120.120.120.120.12-
Aug 01, 20170.120.120.120.120.12-
Jul 31, 20170.120.120.120.120.12500
Jul 28, 20170.120.120.120.120.12-
Jul 27, 20170.120.120.120.120.12-
Jul 26, 20170.120.120.120.120.124,000
Jul 25, 20170.120.120.120.120.12-
Jul 24, 20170.130.130.120.120.1215,000
Jul 21, 20170.130.130.120.120.1210,000
Jul 20, 20170.140.140.130.130.1313,000
Jul 19, 20170.140.140.140.140.141,000
Jul 18, 20170.140.140.140.140.141,000
Jul 17, 20170.140.140.140.140.14-
Jul 14, 20170.140.140.140.140.14-
Jul 13, 20170.140.140.140.140.14-
Jul 12, 20170.140.140.140.140.141,000
Jul 11, 20170.140.140.140.140.1416,500
Jul 10, 20170.160.160.160.160.16-
Jul 07, 20170.160.160.160.160.161,500
Jul 06, 20170.140.140.140.140.1412,500
Jul 05, 20170.120.120.120.120.12-
Jul 04, 20170.120.120.120.120.1226,000
Jun 30, 20170.150.190.140.190.194,700
Jun 29, 20170.150.150.150.150.15-
Jun 28, 20170.190.190.150.150.1516,700
Jun 27, 20170.170.170.140.140.142,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...