Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.710 | 1.840 | 1.710 | 1.790 | 1.790 | 88,800 |
| 2026-10-15 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 643,051 |
| 2026-10-14 | 1.830 | 1.830 | 1.710 | 1.730 | 1.730 | 352,295 |
| 2026-10-13 | 1.750 | 1.830 | 1.740 | 1.820 | 1.820 | 104,009 |
| 2026-10-09 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 89,321 |
| 2026-10-08 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 151,185 |
| 2026-10-07 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 126,013 |
| 2026-10-06 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 8,355 |
| 2026-10-05 | 1.770 | 1.830 | 1.750 | 1.750 | 1.750 | 33,084 |
| 2026-10-02 | 1.800 | 1.880 | 1.730 | 1.770 | 1.770 | 199,956 |
| 2026-10-01 | 1.750 | 1.810 | 1.720 | 1.760 | 1.760 | 211,831 |
| 2026-09-30 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 49,142 |
| 2026-09-29 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 235,386 |
| 2026-09-28 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | 48,012 |
| 2026-09-25 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 218,939 |
| 2026-09-24 | 1.850 | 1.890 | 1.840 | 1.850 | 1.850 | 179,900 |
| 2026-09-23 | 1.910 | 1.910 | 1.840 | 1.840 | 1.840 | 455,740 |
| 2026-09-22 | 1.870 | 1.880 | 1.850 | 1.880 | 1.880 | 104,822 |
| 2026-09-21 | 1.950 | 1.950 | 1.860 | 1.870 | 1.870 | 346,201 |
| 2026-09-18 | 1.990 | 1.990 | 1.950 | 1.960 | 1.960 | 31,090 |
| 2026-09-17 | 1.980 | 2.000 | 1.940 | 2.000 | 2.000 | 145,327 |
| 2026-09-16 | 2.010 | 2.050 | 1.970 | 2.000 | 2.000 | 127,305 |
| 2026-09-15 | 1.990 | 2.060 | 1.990 | 2.030 | 2.030 | 368,045 |
| 2026-09-14 | 1.970 | 2.050 | 1.960 | 2.010 | 2.010 | 267,691 |
| 2026-09-11 | 2.040 | 2.040 | 1.910 | 1.960 | 1.960 | 189,827 |
| 2026-09-10 | 2.070 | 2.070 | 1.940 | 1.990 | 1.990 | 152,429 |
| 2026-09-09 | 1.890 | 2.070 | 1.860 | 2.030 | 2.030 | 438,016 |
| 2026-09-08 | 1.860 | 1.890 | 1.830 | 1.890 | 1.890 | 144,023 |
| 2026-09-04 | 1.830 | 1.880 | 1.800 | 1.840 | 1.840 | 134,070 |
| 2026-09-03 | 1.830 | 1.900 | 1.810 | 1.830 | 1.830 | 229,731 |
| 2026-09-02 | 1.810 | 1.830 | 1.780 | 1.830 | 1.830 | 116,897 |
| 2026-09-01 | 1.790 | 1.840 | 1.790 | 1.800 | 1.800 | 311,350 |
| 2026-08-31 | 1.780 | 1.800 | 1.760 | 1.770 | 1.770 | 301,264 |
| 2026-08-28 | 1.760 | 1.780 | 1.760 | 1.760 | 1.760 | 111,400 |
| 2026-08-27 | 1.800 | 1.800 | 1.760 | 1.780 | 1.780 | 149,800 |
| 2026-08-26 | 1.790 | 1.840 | 1.760 | 1.760 | 1.760 | 226,701 |
| 2026-08-25 | 1.780 | 1.810 | 1.760 | 1.790 | 1.790 | 20,100 |
| 2026-08-24 | 1.880 | 1.900 | 1.770 | 1.770 | 1.770 | 135,416 |
| 2026-08-21 | 1.800 | 1.860 | 1.790 | 1.860 | 1.860 | 121,847 |
| 2026-08-20 | 1.750 | 1.810 | 1.750 | 1.790 | 1.790 | 199,751 |
| 2026-08-19 | 1.770 | 1.810 | 1.730 | 1.750 | 1.750 | 277,366 |
| 2026-08-18 | 1.740 | 1.760 | 1.720 | 1.755 | 1.755 | 213,643 |
| 2026-08-17 | 1.740 | 1.760 | 1.720 | 1.730 | 1.730 | 347,595 |
| 2026-08-14 | 1.720 | 1.770 | 1.720 | 1.740 | 1.740 | 504,267 |
| 2026-08-13 | 1.800 | 1.800 | 1.720 | 1.740 | 1.740 | 387,486 |
| 2026-08-12 | 1.770 | 1.830 | 1.760 | 1.770 | 1.770 | 1,042,757 |
| 2026-08-11 | 1.690 | 1.770 | 1.670 | 1.760 | 1.760 | 711,006 |
| 2026-08-10 | 1.580 | 1.730 | 1.570 | 1.690 | 1.690 | 671,214 |
| 2026-08-07 | 1.550 | 1.670 | 1.550 | 1.590 | 1.590 | 584,102 |
| 2026-08-06 | 1.500 | 1.600 | 1.470 | 1.575 | 1.575 | 406,683 |
| 2026-08-05 | 1.520 | 1.540 | 1.470 | 1.470 | 1.470 | 272,323 |
| 2026-08-04 | 1.650 | 1.660 | 1.490 | 1.530 | 1.530 | 964,972 |
| 2026-07-31 | 1.650 | 1.670 | 1.620 | 1.650 | 1.650 | 351,065 |
| 2026-07-30 | 1.680 | 1.680 | 1.640 | 1.650 | 1.650 | 209,703 |
| 2026-07-29 | 1.670 | 1.710 | 1.620 | 1.650 | 1.650 | 346,800 |
| 2026-07-28 | 1.650 | 1.680 | 1.650 | 1.650 | 1.650 | 207,239 |
| 2026-07-27 | 1.660 | 1.690 | 1.620 | 1.670 | 1.670 | 252,712 |
| 2026-07-24 | 1.780 | 1.780 | 1.660 | 1.680 | 1.680 | 415,350 |
| 2026-07-23 | 1.850 | 1.870 | 1.750 | 1.760 | 1.760 | 216,069 |
| 2026-07-22 | 1.760 | 1.830 | 1.730 | 1.830 | 1.830 | 315,122 |
Page 1 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.