YSS.V - YSS Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 20200.18500.19000.18500.19000.190045,499
Feb 18, 20200.20000.20000.18500.19000.190049,167
Feb 14, 20200.20500.20500.19000.19500.195046,178
Feb 13, 20200.18500.20000.18500.19500.195034,968
Feb 12, 20200.19000.21000.19000.20000.200055,749
Feb 11, 20200.19000.20000.18500.20000.200088,601
Feb 10, 20200.17500.19000.17000.19000.1900149,288
Feb 07, 20200.18000.18000.17000.17000.170065,237
Feb 06, 20200.19000.19000.18000.18000.1800120,000
Feb 05, 20200.19000.19000.18000.18000.180074,000
Feb 04, 20200.18500.19000.18000.18000.1800122,693
Feb 03, 20200.18000.19500.18000.18500.185031,851
Jan 31, 20200.20000.20000.17000.18500.1850121,993
Jan 30, 20200.20500.20500.19500.20000.200082,775
Jan 29, 20200.20000.20000.19500.20000.200064,333
Jan 28, 20200.19000.21000.19000.21000.210022,983
Jan 27, 20200.21500.21500.19000.20000.200094,962
Jan 24, 20200.22500.23000.21000.21500.2150142,766
Jan 23, 20200.22000.24000.22000.24000.240050,533
Jan 22, 20200.23000.24000.22000.23000.2300171,171
Jan 21, 20200.23500.24000.22000.22000.2200250,242
Jan 20, 20200.26500.29000.24000.24000.2400291,948
Jan 17, 20200.25000.28000.24500.25500.2550497,472
Jan 16, 20200.20000.25000.19500.24000.2400444,039
Jan 15, 20200.19000.20000.18000.19500.1950152,023
Jan 14, 20200.18000.18500.18000.18500.185047,383
Jan 13, 20200.17500.19000.17500.18500.1850141,474
Jan 10, 20200.18000.18000.17000.17500.175033,147
Jan 09, 20200.16500.18000.16500.17500.1750318,571
Jan 08, 20200.17000.17000.16000.16500.165076,300
Jan 07, 20200.16500.17000.16500.16500.1650106,133
Jan 06, 20200.17500.17500.17000.17000.170094,399
Jan 03, 20200.17000.17000.17000.17000.1700154,500
Jan 02, 20200.17000.17000.16000.17000.1700148,488
Dec 31, 20190.16000.17000.16000.16500.165063,500
Dec 30, 20190.15500.16000.15500.16000.160072,733
Dec 27, 20190.17000.17500.16500.16500.165053,050
Dec 24, 20190.16000.18000.16000.17000.170023,078
Dec 23, 20190.16000.16500.16000.16000.160051,833
Dec 20, 20190.15500.17000.15500.16000.1600188,457
Dec 19, 20190.17500.17500.14500.16000.1600321,000
Dec 18, 20190.16000.18000.16000.18000.180045,483
Dec 17, 20190.18000.18000.16000.16000.160056,486
Dec 16, 20190.17000.18000.16500.18000.1800169,817
Dec 13, 20190.15000.17000.15000.16500.1650172,749
Dec 12, 20190.15500.15500.15000.15000.150061,800
Dec 11, 20190.15500.16000.15500.15500.155099,166
Dec 10, 20190.14500.15500.14500.15000.150054,392
Dec 09, 20190.15000.15500.14500.14500.1450417,344
Dec 06, 20190.16000.17000.15000.15500.1550279,572
Dec 05, 20190.16500.16500.16000.16000.160054,150
Dec 04, 20190.16500.17000.16500.17000.170034,833
Dec 03, 20190.17500.18500.17000.17500.1750119,520
Dec 02, 20190.17000.18000.17000.18000.1800206,895
Nov 29, 20190.18000.18000.16500.16500.165031,750
Nov 28, 20190.18000.18000.17000.18000.1800218,680
Nov 27, 20190.17000.20000.17000.17500.1750457,972
Nov 26, 20190.15000.16000.15000.15500.1550266,817
Nov 25, 20190.16000.16000.15000.15000.1500182,585
Nov 22, 20190.16500.17000.16000.16000.1600303,514
Nov 21, 20190.16500.17000.16000.16000.1600296,367
Nov 20, 20190.17000.17000.16000.16500.1650255,516
Nov 19, 20190.17500.18000.16500.17000.1700320,896
Nov 18, 20190.18500.18500.16500.16500.1650114,400
Nov 15, 20190.20000.20000.15000.19000.19002,140,096
Nov 14, 20190.21000.21000.19500.19500.1950317,779
Nov 13, 20190.21000.21000.19500.20500.2050319,050
Nov 12, 20190.22500.23500.20000.20000.2000269,823
Nov 11, 20190.23000.23000.21000.22000.220040,924
Nov 08, 20190.24000.24000.22500.22500.225094,200
Nov 07, 20190.24000.24000.22000.22000.220084,300
Nov 06, 20190.24000.25000.23000.23000.2300453,078
Nov 05, 20190.22000.25000.21500.25000.2500235,566
Nov 04, 20190.22000.23500.20500.20500.205059,937
Nov 01, 20190.22000.22000.22000.22000.22008,571
Oct 31, 20190.21000.23000.20000.22000.2200137,071
Oct 30, 20190.21500.21500.21000.21000.210018,154
Oct 29, 20190.22000.24500.20000.21000.2100234,595
Oct 28, 20190.23000.23000.18000.23000.2300146,903
Oct 25, 20190.23000.24500.23000.24500.245032,500
Oct 24, 20190.23000.23000.23000.23000.23001,500
Oct 23, 20190.24500.24500.23000.24500.245020,000
Oct 22, 20190.23500.24500.23000.24500.245052,938
Oct 21, 20190.22500.23500.22500.23500.2350280,766
Oct 18, 20190.23500.24000.22500.22500.2250135,700
Oct 17, 20190.24000.24500.23000.23000.2300256,133
Oct 16, 20190.24500.25500.23500.23500.2350196,825
Oct 15, 20190.24500.29000.24000.24000.2400368,681
Oct 11, 20190.26000.26500.25000.26000.260028,528
Oct 10, 20190.25000.26000.23500.25000.250093,245
Oct 09, 20190.24000.26500.24000.25000.250044,666
Oct 08, 20190.24000.25000.24000.25000.2500129,073
Oct 07, 20190.27000.27000.25000.25000.2500190,470
Oct 04, 20190.26000.27000.25000.25500.255072,713
Oct 03, 20190.24000.26000.23500.25500.2550192,233
Oct 02, 20190.25000.26000.24500.24500.2450401,960
Oct 01, 20190.28000.28000.25500.25500.2550198,389
Sep 30, 20190.28500.28500.28000.28000.280050,433
Sep 27, 20190.29000.29000.28000.28000.280044,149
Sep 26, 20190.29000.30000.27500.29500.2950139,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...