Sekur Private Data Ltd. (formerly was SWIS/GlobeX Data Ltd. until 2022-04-13) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.320	0.320	0.305	0.310	0.310	65,740
2022-04-01	0.320	0.320	0.295	0.320	0.320	62,050
2022-03-31	0.290	0.300	0.290	0.300	0.300	40,150
2022-03-30	0.300	0.300	0.290	0.290	0.290	141,075
2022-03-29	0.280	0.285	0.270	0.285	0.285	165,350
2022-03-28	0.285	0.285	0.270	0.270	0.270	86,501
2022-03-25	0.280	0.285	0.275	0.285	0.285	64,145
2022-03-24	0.285	0.290	0.285	0.285	0.285	66,700
2022-03-23	0.310	0.310	0.280	0.285	0.285	51,860
2022-03-22	0.290	0.300	0.290	0.300	0.300	9,000
2022-03-21	0.295	0.315	0.285	0.285	0.285	133,969
2022-03-18	0.310	0.310	0.290	0.290	0.290	28,590
2022-03-17	0.300	0.300	0.280	0.290	0.290	52,168
2022-03-16	0.300	0.305	0.290	0.290	0.290	82,059
2022-03-15	0.310	0.320	0.290	0.300	0.300	128,636
2022-03-14	0.345	0.345	0.300	0.300	0.300	197,821
2022-03-11	0.315	0.360	0.315	0.340	0.340	55,000
2022-03-10	0.330	0.330	0.310	0.310	0.310	10,380
2022-03-09	0.355	0.355	0.315	0.315	0.315	37,700
2022-03-08	0.320	0.320	0.310	0.320	0.320	87,520
2022-03-07	0.335	0.335	0.290	0.310	0.310	220,917
2022-03-04	0.335	0.345	0.330	0.345	0.345	77,212
2022-03-03	0.315	0.330	0.315	0.330	0.330	6,775
2022-03-02	0.320	0.320	0.310	0.310	0.310	54,323
2022-03-01	0.340	0.340	0.300	0.300	0.300	91,669
2022-02-28	0.335	0.335	0.300	0.325	0.325	90,610
2022-02-25	0.325	0.325	0.290	0.300	0.300	48,510
2022-02-24	0.300	0.330	0.280	0.310	0.310	271,757
2022-02-23	0.340	0.350	0.335	0.335	0.335	81,935
2022-02-22	0.335	0.355	0.310	0.345	0.345	233,799
2022-02-18	0.360	0.380	0.340	0.340	0.340	44,465
2022-02-17	0.370	0.385	0.370	0.385	0.385	32,830
2022-02-16	0.345	0.385	0.345	0.385	0.385	179,932
2022-02-15	0.370	0.390	0.330	0.330	0.330	152,932
2022-02-14	0.385	0.385	0.355	0.385	0.385	105,348
2022-02-11	0.400	0.400	0.380	0.380	0.380	74,655
2022-02-10	0.380	0.400	0.380	0.400	0.400	48,365
2022-02-09	0.395	0.400	0.395	0.400	0.400	57,300
2022-02-08	0.390	0.400	0.380	0.400	0.400	95,065
2022-02-07	0.400	0.400	0.385	0.390	0.390	13,100
2022-02-04	0.410	0.410	0.385	0.395	0.395	48,034
2022-02-03	0.410	0.410	0.400	0.410	0.410	45,000
2022-02-02	0.410	0.410	0.400	0.400	0.400	34,028
2022-02-01	0.410	0.410	0.400	0.400	0.400	115,901
2022-01-31	0.415	0.415	0.385	0.395	0.395	51,717
2022-01-28	0.380	0.420	0.380	0.385	0.385	10,500
2022-01-27	0.385	0.385	0.355	0.380	0.380	130,824
2022-01-26	0.435	0.435	0.400	0.400	0.400	58,635
2022-01-25	0.395	0.425	0.390	0.425	0.425	101,110
2022-01-24	0.440	0.445	0.375	0.385	0.385	318,961
2022-01-21	0.450	0.460	0.440	0.440	0.440	142,102
2022-01-20	0.455	0.455	0.445	0.445	0.445	201,107
2022-01-19	0.480	0.485	0.450	0.450	0.450	86,520
2022-01-18	0.470	0.485	0.460	0.485	0.485	51,475
2022-01-17	0.490	0.490	0.445	0.450	0.450	35,900
2022-01-14	0.455	0.485	0.455	0.485	0.485	76,500
2022-01-13	0.460	0.475	0.450	0.475	0.475	91,750
2022-01-12	0.455	0.455	0.440	0.450	0.450	68,650
2022-01-11	0.440	0.450	0.415	0.435	0.435	25,503
2022-01-10	0.425	0.460	0.420	0.460	0.460	297,131

← NewerPage 20 of 21 · 1,254 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.