Strategem Capital Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.420	0.420	0.420	0.420	0.420	0
2024-02-27	0.420	0.420	0.420	0.420	0.420	0
2024-02-26	0.420	0.420	0.420	0.420	0.420	4,200
2024-02-23	0.420	0.420	0.420	0.420	0.420	0
2024-02-22	0.420	0.420	0.420	0.420	0.420	0
2024-02-21	0.420	0.420	0.420	0.420	0.420	0
2024-02-20	0.420	0.420	0.420	0.420	0.420	0
2024-02-16	0.420	0.420	0.420	0.420	0.420	0
2024-02-15	0.420	0.420	0.420	0.420	0.420	0
2024-02-14	0.420	0.420	0.420	0.420	0.420	0
2024-02-13	0.420	0.420	0.420	0.420	0.420	500
2024-02-12	0.490	0.490	0.490	0.490	0.490	0
2024-02-09	0.490	0.490	0.490	0.490	0.490	0
2024-02-08	0.490	0.490	0.490	0.490	0.490	0
2024-02-07	0.490	0.490	0.490	0.490	0.490	0
2024-02-06	0.490	0.490	0.490	0.490	0.490	0
2024-02-05	0.490	0.490	0.490	0.490	0.490	700
2024-02-02	0.490	0.490	0.490	0.490	0.490	0
2024-02-01	0.490	0.490	0.490	0.490	0.490	0
2024-01-31	0.490	0.490	0.490	0.490	0.490	0
2024-01-30	0.490	0.490	0.490	0.490	0.490	0
2024-01-29	0.490	0.490	0.490	0.490	0.490	0
2024-01-26	0.490	0.490	0.490	0.490	0.490	0
2024-01-25	0.490	0.490	0.490	0.490	0.490	9,500
2024-01-24	0.500	0.500	0.500	0.500	0.500	0
2024-01-23	0.500	0.500	0.500	0.500	0.500	0
2024-01-22	0.500	0.500	0.500	0.500	0.500	0
2024-01-19	0.500	0.500	0.500	0.500	0.500	0
2024-01-18	0.500	0.500	0.500	0.500	0.500	0
2024-01-17	0.500	0.500	0.500	0.500	0.500	0
2024-01-16	0.500	0.500	0.500	0.500	0.500	0
2024-01-15	0.500	0.500	0.500	0.500	0.500	0
2024-01-12	0.500	0.500	0.500	0.500	0.500	0
2024-01-11	0.500	0.500	0.500	0.500	0.500	0
2024-01-10	0.500	0.500	0.500	0.500	0.500	0
2024-01-09	0.500	0.500	0.500	0.500	0.500	0
2024-01-08	0.500	0.500	0.500	0.500	0.500	0
2024-01-05	0.500	0.500	0.500	0.500	0.500	0
2024-01-04	0.500	0.500	0.500	0.500	0.500	0
2024-01-03	0.500	0.500	0.500	0.500	0.500	0
2024-01-02	0.500	0.500	0.500	0.500	0.500	0
2023-12-29	0.500	0.500	0.500	0.500	0.500	0
2023-12-28	0.500	0.500	0.500	0.500	0.500	0
2023-12-27	0.500	0.500	0.500	0.500	0.500	600
2023-12-22	0.490	0.490	0.490	0.490	0.490	0
2023-12-21	0.490	0.490	0.490	0.490	0.490	0
2023-12-20	0.490	0.490	0.490	0.490	0.490	0
2023-12-19	0.490	0.490	0.490	0.490	0.490	5,500
2023-12-18	0.490	0.490	0.490	0.490	0.490	0
2023-12-15	0.490	0.490	0.490	0.490	0.490	0
2023-12-14	0.490	0.490	0.490	0.490	0.490	0
2023-12-13	0.490	0.490	0.490	0.490	0.490	0
2023-12-12	0.490	0.490	0.490	0.490	0.490	0
2023-12-11	0.500	0.500	0.490	0.490	0.490	9,500
2023-12-08	0.400	0.400	0.400	0.400	0.400	1,500
2023-12-07	0.400	0.400	0.400	0.400	0.400	0
2023-12-06	0.400	0.400	0.400	0.400	0.400	500
2023-12-05	0.420	0.420	0.420	0.420	0.420	0
2023-12-04	0.420	0.420	0.420	0.420	0.420	0
2023-12-01	0.420	0.420	0.420	0.420	0.420	0

← NewerPage 12 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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