Lycos Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.360	2.360	2.230	2.280	2.280	531,014
2026-04-23	2.340	2.370	2.280	2.320	2.320	470,886
2026-04-22	2.260	2.290	2.150	2.290	2.290	982,190
2026-04-21	2.360	2.360	2.150	2.200	2.200	294,654
2026-04-20	2.300	2.300	2.200	2.300	2.300	287,658
2026-04-17	2.210	2.250	2.090	2.200	2.200	438,294
2026-04-16	2.200	2.320	2.200	2.250	2.250	900,639
2026-04-15	2.190	2.240	2.170	2.175	2.175	201,271
2026-04-14	2.220	2.220	2.100	2.170	2.170	362,172
2026-04-13	2.120	2.230	2.060	2.160	2.160	528,651
2026-04-10	1.970	2.070	1.970	2.050	2.050	334,950
2026-04-09	1.960	2.060	1.950	1.980	1.980	238,535
2026-04-08	1.960	2.020	1.920	2.000	2.000	137,979
2026-04-07	1.950	2.050	1.950	2.030	2.030	242,839
2026-04-06	2.030	2.030	1.900	2.000	2.000	137,407
2026-04-02	1.930	2.040	1.930	1.960	1.960	322,903
2026-04-01	1.950	1.950	1.850	1.880	1.880	308,650
2026-03-31	2.050	2.050	1.870	1.940	1.940	504,518
2026-03-30	1.960	2.050	1.950	1.990	1.990	1,015,841
2026-03-27	1.840	1.960	1.840	1.890	1.890	480,954
2026-03-26	1.900	1.920	1.820	1.840	1.840	245,577
2026-03-25	1.800	1.860	1.750	1.840	1.840	352,139
2026-03-24	1.750	1.860	1.740	1.830	1.830	529,697
2026-03-23	1.770	1.790	1.660	1.700	1.700	497,806
2026-03-20	1.600	1.740	1.560	1.740	1.740	567,537
2026-03-19	1.600	1.600	1.550	1.600	1.600	737,585
2026-03-18	1.670	1.700	1.530	1.550	1.550	587,321
2026-03-17	1.580	1.620	1.550	1.620	1.620	212,308
2026-03-16	1.500	1.580	1.490	1.570	1.570	253,334
2026-03-13	1.550	1.570	1.450	1.520	1.520	649,215
2026-03-12	1.580	1.580	1.530	1.550	1.550	805,178
2026-03-11	1.550	1.600	1.550	1.580	1.580	949,466
2026-03-10	1.550	1.570	1.515	1.550	1.550	1,307,216
2026-03-09	1.600	1.640	1.490	1.500	1.500	1,501,677
2026-03-06	1.510	1.520	1.270	1.420	1.420	2,851,322
2026-03-05	1.550	1.570	1.480	1.490	1.490	314,914
2026-03-04	1.540	1.570	1.530	1.550	1.550	116,712
2026-03-03	1.540	1.590	1.500	1.520	1.520	168,714
2026-03-02	1.530	1.550	1.480	1.520	1.520	661,985
2026-02-27	1.550	1.560	1.490	1.500	1.500	600,440
2026-02-26	1.460	1.510	1.460	1.510	1.510	207,378
2026-02-25	1.440	1.460	1.430	1.460	1.460	62,402
2026-02-24	1.470	1.470	1.410	1.440	1.440	214,074
2026-02-23	1.500	1.500	1.460	1.470	1.470	455,114
2026-02-20	1.520	1.550	1.460	1.480	1.480	838,013
2026-02-19	1.480	1.580	1.460	1.480	1.480	1,920,315
2026-02-18	1.270	1.320	1.250	1.280	1.280	497,281
2026-02-17	1.230	1.260	1.200	1.230	1.230	157,610
2026-02-13	1.150	1.250	1.115	1.250	1.250	195,413
2026-02-12	1.170	1.270	1.170	1.170	1.170	452,621
2026-02-11	1.130	1.170	1.100	1.170	1.170	286,888
2026-02-10	1.080	1.110	1.080	1.100	1.100	144,792
2026-02-09	1.080	1.100	1.030	1.070	1.070	109,518
2026-02-06	1.040	1.080	1.040	1.080	1.080	23,293
2026-02-05	1.150	1.160	1.050	1.060	1.060	288,964
2026-02-04	1.170	1.170	1.070	1.120	1.120	180,584
2026-02-03	1.070	1.140	1.050	1.090	1.090	356,492
2026-02-02	1.000	1.060	1.000	1.040	1.040	85,306
2026-01-30	1.000	1.010	0.950	1.000	1.000	421,776
2026-01-29	0.890	1.030	0.870	1.020	1.020	374,849

← NewerPage 3 of 5 · 250 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.