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
2025-02-13	0.025	0.025	0.025	0.025	0.025	0
2025-02-12	0.025	0.025	0.025	0.025	0.025	63,000
2025-02-11	0.025	0.025	0.025	0.025	0.025	263,000
2025-02-10	0.025	0.025	0.025	0.025	0.025	0
2025-02-07	0.025	0.025	0.025	0.025	0.025	28,000
2025-02-06	0.025	0.025	0.025	0.025	0.025	0
2025-02-05	0.025	0.025	0.025	0.025	0.025	0
2025-02-04	0.020	0.025	0.020	0.025	0.025	8,000
2025-02-03	0.020	0.020	0.020	0.020	0.020	46,000
2025-01-31	0.020	0.020	0.020	0.020	0.020	124,000
2025-01-30	0.025	0.025	0.020	0.020	0.020	119,000
2025-01-29	0.020	0.025	0.020	0.020	0.020	757,000
2025-01-28	0.020	0.020	0.015	0.020	0.020	6,260
2025-01-27	0.020	0.025	0.020	0.020	0.020	226,000
2025-01-24	0.020	0.020	0.020	0.020	0.020	97,500
2025-01-23	0.015	0.015	0.015	0.015	0.015	2,000
2025-01-22	0.015	0.015	0.015	0.015	0.015	0
2025-01-21	0.015	0.015	0.015	0.015	0.015	0
2025-01-20	0.015	0.015	0.015	0.015	0.015	8,978
2025-01-17	0.020	0.020	0.020	0.020	0.020	0
2025-01-16	0.020	0.020	0.020	0.020	0.020	186,300
2025-01-15	0.015	0.020	0.015	0.020	0.020	70,000
2025-01-14	0.020	0.020	0.020	0.020	0.020	5,000
2025-01-13	0.020	0.020	0.020	0.020	0.020	50,000
2025-01-10	0.025	0.025	0.020	0.020	0.020	669,034
2025-01-09	0.030	0.030	0.030	0.030	0.030	0
2025-01-08	0.030	0.030	0.030	0.030	0.030	1,386
2025-01-07	0.030	0.030	0.030	0.030	0.030	19,000
2025-01-06	0.030	0.030	0.030	0.030	0.030	3,000
2025-01-03	0.025	0.025	0.025	0.025	0.025	0
2025-01-02	0.025	0.025	0.025	0.025	0.025	94,000
2024-12-31	0.025	0.025	0.025	0.025	0.025	0
2024-12-30	0.020	0.025	0.020	0.025	0.025	136,000
2024-12-27	0.030	0.030	0.030	0.030	0.030	0
2024-12-24	0.030	0.030	0.030	0.030	0.030	0
2024-12-23	0.030	0.030	0.030	0.030	0.030	0
2024-12-20	0.030	0.030	0.030	0.030	0.030	60,000
2024-12-19	0.025	0.030	0.025	0.030	0.030	82,500
2024-12-18	0.030	0.030	0.030	0.030	0.030	0
2024-12-17	0.030	0.030	0.025	0.030	0.030	107,000
2024-12-16	0.025	0.025	0.025	0.025	0.025	58,620
2024-12-13	0.025	0.025	0.025	0.025	0.025	30,725
2024-12-12	0.025	0.030	0.025	0.030	0.030	22,000
2024-12-11	0.025	0.025	0.025	0.025	0.025	3,690
2024-12-10	0.030	0.030	0.030	0.030	0.030	0
2024-12-09	0.030	0.030	0.030	0.030	0.030	2,000
2024-12-06	0.030	0.030	0.025	0.025	0.025	26,500
2024-12-05	0.025	0.025	0.025	0.025	0.025	4,202
2024-12-04	0.025	0.025	0.025	0.025	0.025	45,000
2024-12-03	0.025	0.025	0.025	0.025	0.025	98,000
2024-12-02	0.035	0.035	0.035	0.035	0.035	0
2024-11-29	0.035	0.035	0.035	0.035	0.035	0
2024-11-28	0.035	0.035	0.035	0.035	0.035	0
2024-11-27	0.035	0.035	0.035	0.035	0.035	1,093
2024-11-26	0.030	0.035	0.030	0.035	0.035	21,000
2024-11-25	0.030	0.030	0.025	0.025	0.025	30,000
2024-11-22	0.035	0.035	0.025	0.035	0.035	27,000
2024-11-21	0.035	0.035	0.035	0.035	0.035	6,000
2024-11-20	0.025	0.025	0.025	0.025	0.025	0
2024-11-19	0.025	0.025	0.025	0.025	0.025	0

← NewerPage 8 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.