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
2025-05-12	0.040	0.040	0.040	0.040	0.040	2,000
2025-05-09	0.040	0.040	0.040	0.040	0.040	0
2025-05-08	0.040	0.040	0.040	0.040	0.040	0
2025-05-07	0.040	0.040	0.040	0.040	0.040	23,000
2025-05-06	0.040	0.040	0.040	0.040	0.040	0
2025-05-05	0.040	0.040	0.040	0.040	0.040	208,300
2025-05-02	0.030	0.040	0.030	0.040	0.040	93,000
2025-05-01	0.035	0.035	0.035	0.035	0.035	25,958
2025-04-30	0.035	0.035	0.035	0.035	0.035	2,600
2025-04-29	0.035	0.035	0.035	0.035	0.035	6,000
2025-04-28	0.040	0.040	0.040	0.040	0.040	21,000
2025-04-25	0.040	0.040	0.040	0.040	0.040	0
2025-04-24	0.040	0.040	0.040	0.040	0.040	0
2025-04-23	0.035	0.040	0.035	0.040	0.040	21,000
2025-04-22	0.040	0.040	0.040	0.040	0.040	695,000
2025-04-21	0.040	0.040	0.035	0.035	0.035	77,000
2025-04-17	0.030	0.030	0.030	0.030	0.030	119,000
2025-04-16	0.020	0.020	0.020	0.020	0.020	0
2025-04-15	0.020	0.020	0.020	0.020	0.020	0
2025-04-14	0.020	0.020	0.020	0.020	0.020	100,000
2025-04-11	0.025	0.025	0.025	0.025	0.025	1,000
2025-04-10	0.030	0.030	0.030	0.030	0.030	7,000
2025-04-09	0.030	0.030	0.030	0.030	0.030	0
2025-04-08	0.025	0.030	0.025	0.030	0.030	95,000
2025-04-07	0.030	0.030	0.030	0.030	0.030	0
2025-04-04	0.025	0.030	0.025	0.030	0.030	38,000
2025-04-03	0.030	0.030	0.025	0.025	0.025	39,000
2025-04-02	0.025	0.025	0.025	0.025	0.025	0
2025-04-01	0.030	0.030	0.025	0.025	0.025	65,000
2025-03-31	0.030	0.030	0.030	0.030	0.030	0
2025-03-28	0.025	0.030	0.025	0.030	0.030	128,900
2025-03-27	0.030	0.030	0.025	0.025	0.025	156,000
2025-03-26	0.035	0.035	0.035	0.035	0.035	7,500
2025-03-25	0.030	0.035	0.030	0.035	0.035	31,000
2025-03-24	0.030	0.035	0.030	0.035	0.035	133,000
2025-03-21	0.030	0.030	0.030	0.030	0.030	59,000
2025-03-20	0.030	0.030	0.030	0.030	0.030	0
2025-03-19	0.030	0.030	0.030	0.030	0.030	118,000
2025-03-18	0.030	0.030	0.030	0.030	0.030	0
2025-03-17	0.030	0.030	0.030	0.030	0.030	0
2025-03-14	0.030	0.030	0.030	0.030	0.030	34,000
2025-03-13	0.030	0.030	0.030	0.030	0.030	0
2025-03-12	0.030	0.030	0.030	0.030	0.030	0
2025-03-11	0.030	0.030	0.030	0.030	0.030	0
2025-03-10	0.030	0.030	0.030	0.030	0.030	20,300
2025-03-07	0.025	0.030	0.025	0.030	0.030	26,000
2025-03-06	0.030	0.030	0.030	0.030	0.030	0
2025-03-05	0.030	0.035	0.030	0.030	0.030	73,000
2025-03-04	0.035	0.035	0.035	0.035	0.035	121,000
2025-03-03	0.035	0.035	0.035	0.035	0.035	1,000
2025-02-28	0.035	0.035	0.035	0.035	0.035	0
2025-02-27	0.035	0.035	0.035	0.035	0.035	28,599
2025-02-26	0.035	0.035	0.035	0.035	0.035	4,809
2025-02-25	0.030	0.030	0.030	0.030	0.030	33,386
2025-02-24	0.035	0.035	0.035	0.035	0.035	100,000
2025-02-21	0.030	0.030	0.030	0.030	0.030	54,000
2025-02-20	0.030	0.035	0.030	0.035	0.035	264,279
2025-02-19	0.030	0.035	0.030	0.035	0.035	180,000
2025-02-18	0.025	0.025	0.025	0.025	0.025	182,950
2025-02-14	0.020	0.020	0.020	0.020	0.020	100,726

← NewerPage 7 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.