Lycos Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.600	1.730	1.520	1.730	1.730	1,129,659
2026-07-20	1.640	1.730	1.610	1.650	1.650	193,507
2026-07-17	1.570	1.680	1.550	1.630	1.630	122,383
2026-07-16	1.540	1.590	1.520	1.560	1.560	105,685
2026-07-15	1.590	1.640	1.460	1.550	1.550	115,040
2026-07-14	1.600	1.600	1.520	1.565	1.565	77,720
2026-07-13	1.550	1.600	1.500	1.560	1.560	130,050
2026-07-10	1.470	1.520	1.430	1.430	1.430	187,670
2026-07-09	1.600	1.600	1.460	1.490	1.490	107,397
2026-07-08	1.490	1.610	1.480	1.550	1.550	116,176
2026-07-07	1.460	1.540	1.350	1.540	1.540	396,418
2026-07-06	1.460	1.550	1.440	1.450	1.450	219,322
2026-07-03	1.520	1.520	1.450	1.460	1.460	18,011
2026-07-02	1.510	1.550	1.450	1.510	1.510	41,915
2026-06-30	1.570	1.630	1.510	1.510	1.510	80,813
2026-06-29	1.600	1.600	1.530	1.530	1.530	92,905
2026-06-26	1.520	1.620	1.520	1.610	1.610	107,121
2026-06-25	1.580	1.580	1.440	1.520	1.520	239,172
2026-06-24	1.610	1.610	1.440	1.510	1.510	627,090
2026-06-23	1.600	1.650	1.560	1.620	1.620	143,559
2026-06-22	1.620	1.720	1.620	1.640	1.640	53,404
2026-06-19	1.660	1.720	1.660	1.660	1.660	7,670
2026-06-18	1.740	1.740	1.630	1.710	1.710	149,168
2026-06-17	1.650	1.750	1.650	1.750	1.750	191,141
2026-06-16	1.660	1.700	1.630	1.680	1.680	89,674
2026-06-15	1.700	1.700	1.470	1.700	1.700	432,869
2026-06-12	1.650	1.750	1.650	1.700	1.700	177,428
2026-06-11	1.750	1.770	1.650	1.665	1.665	69,236
2026-06-10	1.680	1.710	1.650	1.710	1.710	224,594
2026-06-09	1.710	1.740	1.650	1.690	1.690	387,828
2026-06-08	1.650	1.750	1.650	1.750	1.750	98,047
2026-06-05	1.870	1.870	1.645	1.670	1.670	416,273
2026-06-04	1.840	1.860	1.760	1.800	1.800	141,564
2026-06-03	1.860	1.940	1.850	1.850	1.850	92,992
2026-06-02	1.860	1.970	1.860	1.900	1.900	127,538
2026-06-01	1.820	1.940	1.820	1.900	1.900	142,312
2026-05-29	1.820	1.880	1.790	1.800	1.800	157,785
2026-05-28	1.810	1.890	1.810	1.820	1.820	249,783
2026-05-27	1.910	1.910	1.760	1.830	1.830	527,997
2026-05-26	1.880	1.970	1.850	1.920	1.920	485,164
2026-05-25	2.030	2.030	1.840	1.930	1.930	571,834
2026-05-22	2.100	2.100	2.000	2.010	2.010	175,258
2026-05-21	2.150	2.260	2.050	2.100	2.100	259,065
2026-05-20	2.170	2.200	2.130	2.130	2.130	81,552
2026-05-19	2.220	2.300	2.190	2.210	2.210	129,552
2026-05-15	2.110	2.320	2.110	2.240	2.240	794,567
2026-05-14	2.140	2.190	2.060	2.180	2.180	241,933
2026-05-13	2.190	2.190	2.080	2.100	2.100	182,795
2026-05-12	2.230	2.230	2.130	2.150	2.150	401,998
2026-05-11	2.250	2.250	2.140	2.180	2.180	335,521
2026-05-08	2.370	2.370	2.210	2.240	2.240	363,375
2026-05-07	2.330	2.330	2.160	2.250	2.250	852,446
2026-05-06	2.400	2.470	2.320	2.340	2.340	1,076,898
2026-05-05	2.560	2.590	2.420	2.460	2.460	365,148
2026-05-04	2.510	2.650	2.460	2.560	2.560	1,186,047
2026-05-01	2.590	2.645	2.480	2.500	2.500	394,325
2026-04-30	2.570	2.650	2.530	2.570	2.570	295,066
2026-04-29	2.510	2.570	2.480	2.540	2.540	489,631
2026-04-28	2.440	2.490	2.410	2.470	2.470	185,830
2026-04-27	2.410	2.440	2.290	2.370	2.370	438,519

← NewerPage 2 of 17 · 991 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-01	0.9000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.