Advertisement
Sekur Private Data Ltd. (SKUR.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
At close: 03:22PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 27,000 |
| Nov 21, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,000 |
| Nov 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Nov 18, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Nov 15, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 21,000 |
| Nov 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Nov 13, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,000 |
| Nov 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,365 |
| Nov 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,385 |
| Nov 08, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 39,000 |
| Nov 07, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Nov 06, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 152,000 |
| Nov 05, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,250 |
| Nov 04, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 15,000 |
| Nov 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
| Oct 31, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,000 |
| Oct 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 29, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 116,100 |
| Oct 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Oct 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 146,100 |
| Oct 23, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 6,150 |
| Oct 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 181,000 |
| Oct 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Oct 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
| Oct 17, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Oct 16, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 56,297 |
| Oct 15, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 44,000 |
| Oct 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Oct 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
| Oct 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 142,000 |
| Oct 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| Oct 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
| Oct 01, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 30, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 27, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26,000 |
| Sep 26, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 25, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 24, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 24,500 |
| Sep 23, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 105,000 |
| Sep 20, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 18, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Sep 17, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 12,000 |
| Sep 16, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,500 |
| Sep 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,210 |
| Sep 11, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 55,500 |
| Sep 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
| Sep 09, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 40,000 |
| Sep 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 05, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 83,080 |
| Sep 04, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| Sep 03, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 17,000 |
| Aug 30, 2024 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 4,000 |
| Aug 29, 2024 | 0.0250 | 0.0400 | 0.0250 | 0.0400 | 0.0400 | 95,000 |
| Aug 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 27, 2024 | 0.0300 | 0.0400 | 0.0200 | 0.0300 | 0.0300 | 600,999 |
| Aug 26, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| Aug 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 20, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 19, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
| Aug 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Aug 14, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
| Aug 13, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Aug 12, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
| Aug 09, 2024 | 0.0400 | 0.0400 | 0.0250 | 0.0250 | 0.0250 | 4,750 |
| Aug 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
| Aug 07, 2024 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 16,000 |
| Aug 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,000 |
| Aug 02, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 27,321 |
| Aug 01, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
| Jul 31, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 28,500 |
| Jul 30, 2024 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
| Jul 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 26, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
| Jul 25, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| Jul 24, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 111,000 |
| Jul 23, 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 45,000 |
| Jul 22, 2024 | 0.0450 | 0.0450 | 0.0250 | 0.0250 | 0.0250 | 63,940 |
| Jul 19, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
| Jul 18, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 |
| Jul 17, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 10,047 |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,000 |
| Jul 04, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Jul 03, 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.