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
2022-01-07	0.460	0.465	0.430	0.435	0.435	542,839
2022-01-06	0.470	0.475	0.465	0.465	0.465	17,396
2022-01-05	0.475	0.495	0.455	0.470	0.470	108,449
2022-01-04	0.500	0.510	0.460	0.460	0.460	138,449
2021-12-31	0.470	0.470	0.460	0.470	0.470	14,001
2021-12-30	0.435	0.480	0.430	0.440	0.440	194,904
2021-12-29	0.435	0.470	0.415	0.440	0.440	335,768
2021-12-24	0.430	0.430	0.425	0.425	0.425	4,824
2021-12-23	0.455	0.460	0.430	0.430	0.430	102,641
2021-12-22	0.435	0.440	0.430	0.430	0.430	120,224
2021-12-21	0.450	0.460	0.435	0.440	0.440	82,390
2021-12-20	0.460	0.460	0.430	0.450	0.450	45,808
2021-12-17	0.450	0.460	0.445	0.460	0.460	46,401
2021-12-16	0.440	0.465	0.440	0.460	0.460	54,758
2021-12-15	0.435	0.450	0.390	0.440	0.440	178,337
2021-12-14	0.455	0.455	0.435	0.435	0.435	30,268
2021-12-13	0.440	0.465	0.435	0.450	0.450	30,041
2021-12-10	0.440	0.445	0.425	0.440	0.440	45,500
2021-12-09	0.445	0.455	0.440	0.445	0.445	15,517
2021-12-08	0.445	0.450	0.415	0.440	0.440	88,250
2021-12-07	0.450	0.450	0.435	0.445	0.445	43,000
2021-12-06	0.430	0.465	0.430	0.465	0.465	46,487
2021-12-03	0.445	0.450	0.430	0.430	0.430	41,000
2021-12-02	0.435	0.455	0.435	0.450	0.450	44,100
2021-12-01	0.440	0.450	0.420	0.430	0.430	65,120
2021-11-30	0.480	0.480	0.420	0.420	0.420	85,673
2021-11-29	0.455	0.460	0.420	0.445	0.445	44,711
2021-11-26	0.435	0.460	0.420	0.420	0.420	111,500
2021-11-25	0.445	0.445	0.435	0.440	0.440	25,776
2021-11-24	0.490	0.500	0.440	0.445	0.445	487,170
2021-11-23	0.510	0.520	0.490	0.500	0.500	67,982
2021-11-22	0.520	0.530	0.490	0.510	0.510	29,975
2021-11-19	0.500	0.500	0.490	0.500	0.500	36,700
2021-11-18	0.500	0.510	0.490	0.495	0.495	46,807
2021-11-17	0.480	0.520	0.480	0.490	0.490	71,262
2021-11-16	0.580	0.580	0.490	0.495	0.495	269,465
2021-11-15	0.550	0.600	0.520	0.570	0.570	337,303
2021-11-12	0.500	0.560	0.490	0.560	0.560	392,969
2021-11-11	0.475	0.500	0.470	0.485	0.485	206,695
2021-11-10	0.490	0.495	0.455	0.460	0.460	224,426
2021-11-09	0.495	0.500	0.460	0.485	0.485	130,285
2021-11-08	0.435	0.600	0.430	0.490	0.490	743,840
2021-11-05	0.400	0.445	0.400	0.435	0.435	169,377
2021-11-04	0.385	0.400	0.385	0.400	0.400	155,570
2021-11-03	0.375	0.390	0.365	0.385	0.385	79,615
2021-11-02	0.405	0.405	0.380	0.390	0.390	72,388
2021-11-01	0.395	0.410	0.390	0.390	0.390	72,000
2021-10-29	0.385	0.390	0.380	0.390	0.390	20,432
2021-10-28	0.365	0.370	0.360	0.360	0.360	13,953
2021-10-27	0.380	0.385	0.360	0.385	0.385	145,752
2021-10-26	0.395	0.395	0.375	0.375	0.375	55,914
2021-10-25	0.410	0.410	0.380	0.400	0.400	76,180
2021-10-22	0.405	0.410	0.390	0.400	0.400	121,463
2021-10-21	0.430	0.430	0.400	0.410	0.410	10,475

← NewerPage 21 of 21 · 1,254 trading days

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.