UK markets closed

SpotLite360 IOT Solutions, Inc. (LITE.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.1300+0.0100 (+8.33%)
As of 10:41AM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.12000.13000.12000.13000.1300249,389
28 Sept 20220.11000.12000.11000.12000.1200495,315
27 Sept 20220.11000.11000.10000.10000.1000375,421
26 Sept 20220.12000.12000.11000.11000.110072,640
23 Sept 20220.12000.12500.11500.11500.1150343,094
22 Sept 20220.13000.13000.12000.12000.1200458,921
21 Sept 20220.13500.14500.13000.13000.1300438,462
20 Sept 20220.14000.14000.13500.13500.1350138,120
19 Sept 20220.13500.14000.13500.13500.1350509,015
16 Sept 20220.13500.14000.13000.14000.1400218,463
15 Sept 20220.14000.14000.13000.13500.1350145,263
14 Sept 20220.11500.14000.11500.14000.1400389,461
13 Sept 20220.11500.11500.11000.11500.115081,173
12 Sept 20220.11000.12000.11000.12000.1200174,896
09 Sept 20220.10500.11000.10500.10500.105018,063
08 Sept 20220.10000.11000.10000.11000.110013,500
07 Sept 20220.11000.11000.10000.11000.1100105,450
06 Sept 20220.11000.11000.10500.10500.105065,753
02 Sept 20220.13000.13000.11000.11000.1100273,380
01 Sept 20220.14000.14000.12500.12500.125037,600
31 Aug 20220.13500.13500.13000.13000.1300113,921
30 Aug 20220.15000.15000.13000.13500.1350591,710
29 Aug 20220.15000.15000.13500.13500.135088,057
26 Aug 20220.10500.16500.10500.14000.14001,588,995
25 Aug 20220.10000.10000.09500.09500.095093,288
24 Aug 20220.10000.11000.09000.09500.0950338,170
23 Aug 20220.08000.08500.08000.08000.080051,930
22 Aug 20220.09000.09000.08000.08000.080049,256
19 Aug 20220.08500.09000.08000.09000.0900128,351
18 Aug 20220.08000.08500.07500.08000.0800259,850
17 Aug 20220.07500.08000.07500.08000.080070,222
16 Aug 20220.07500.08000.07500.07500.075026,559
15 Aug 20220.08000.08000.07500.08000.080017,738
12 Aug 20220.08000.08000.07500.08000.080047,850
11 Aug 20220.07500.08000.07000.08000.080041,652
10 Aug 20220.07500.08000.07500.08000.080021,055
09 Aug 20220.08000.08000.07500.08000.080027,030
08 Aug 20220.07500.08000.07500.08000.080077,482
05 Aug 20220.08000.08000.07500.08000.080028,476
04 Aug 20220.08000.08000.08000.08000.080015,500
03 Aug 20220.08000.08000.07500.07500.075027,412
02 Aug 20220.07500.08000.07500.07500.075041,198
29 Jul 20220.07000.08000.07000.08000.080037,580
28 Jul 20220.08000.08000.07000.07500.075057,972
27 Jul 20220.07500.07500.07500.07500.075039,496
26 Jul 20220.07500.07500.07000.07500.075023,366
25 Jul 20220.07000.07500.07000.07000.07007,412
22 Jul 20220.07500.07500.07000.07000.070012,294
21 Jul 20220.07500.07500.07000.07000.070032,279
20 Jul 20220.07500.07500.07500.07500.075037,275
19 Jul 20220.07500.07500.07500.07500.075010,011
18 Jul 20220.07500.08000.07500.07500.075023,663
15 Jul 20220.07500.07500.07000.07500.075017,043
14 Jul 20220.07000.07500.07000.07500.075016,198
13 Jul 20220.07000.07500.07000.07500.075025,079
12 Jul 20220.07500.08000.07000.07500.075071,822
11 Jul 20220.08000.08000.08000.08000.080011,685
08 Jul 20220.08000.08000.08000.08000.08004,390
07 Jul 20220.07500.07500.07000.07500.075082,784
06 Jul 20220.08000.08000.07000.07500.0750508,432
05 Jul 20220.08500.08500.07500.08000.080047,296
04 Jul 20220.08000.08500.08000.08000.080080,705
30 Jun 20220.07500.07500.07000.07500.075019,004
29 Jun 20220.07500.07500.07000.07000.070026,808
28 Jun 20220.07500.07500.07000.07000.070080,142
27 Jun 20220.07500.07500.07000.07500.0750156,456
24 Jun 20220.07500.08000.07000.07000.070067,071
23 Jun 20220.08000.08000.07500.08000.080024,175
22 Jun 20220.08000.08500.08000.08500.085013,655
21 Jun 20220.08500.08500.08000.08000.080092,489
20 Jun 20220.08000.09000.08000.08500.085013,462
17 Jun 20220.08000.08500.08000.08500.085073,240
16 Jun 20220.08500.08500.08000.08500.085043,142
15 Jun 20220.08500.08500.08000.08500.085020,500
14 Jun 20220.08500.08500.08000.08000.080047,785
13 Jun 20220.09000.09500.08000.08000.0800159,356
10 Jun 20220.09000.09000.08000.08500.0850132,884
09 Jun 20220.08500.09000.08500.08500.085023,532
08 Jun 20220.08500.09000.08500.08500.085036,205
07 Jun 20220.09000.09000.08000.08500.085081,464
06 Jun 20220.08500.09000.08500.09000.090040,628
03 Jun 20220.08000.09000.08000.09000.090079,913
02 Jun 20220.08500.09000.08000.08500.0850132,953
01 Jun 20220.09500.10000.08000.08000.0800135,163
31 May 20220.08500.09000.08500.09000.090064,414
30 May 20220.08500.09500.08500.09000.090040,520
27 May 20220.08000.09500.08000.09500.0950289,746
26 May 20220.10000.10000.09000.09500.0950105,123
25 May 20220.10000.10000.09500.10000.100018,780
24 May 20220.10000.10500.09500.10500.105087,830
20 May 20220.10000.10000.09500.09500.0950103,018
19 May 20220.10000.10000.09500.10000.100017,451
18 May 20220.10000.10500.09500.09500.095084,050
17 May 20220.10000.10500.09500.10000.100032,665
16 May 20220.10000.10000.09500.10000.100024,000
13 May 20220.10500.10500.09500.10000.100051,250
12 May 20220.11000.11000.09500.10000.100064,750
11 May 20220.10000.11000.10000.10000.100072,219
10 May 20220.10500.11000.09000.09500.0950261,319
09 May 20220.11000.11000.10000.10000.100064,009
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...