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
2026-10-19	0.030	0.030	0.030	0.030	0.030	55,452
2026-10-16	0.030	0.030	0.030	0.030	0.030	0
2026-10-15	0.030	0.030	0.030	0.030	0.030	517,500
2026-10-14	0.035	0.035	0.035	0.035	0.035	1,000
2026-10-13	0.035	0.035	0.035	0.035	0.035	109,036
2026-10-09	0.035	0.035	0.035	0.035	0.035	65,000
2026-10-08	0.035	0.035	0.035	0.035	0.035	0
2026-10-07	0.035	0.035	0.035	0.035	0.035	0
2026-10-06	0.035	0.035	0.035	0.035	0.035	60,000
2026-10-05	0.035	0.035	0.035	0.035	0.035	2,250
2026-10-02	0.035	0.035	0.035	0.035	0.035	0
2026-10-01	0.040	0.040	0.035	0.035	0.035	21,000
2026-09-30	0.035	0.035	0.035	0.035	0.035	23,000
2026-09-29	0.035	0.035	0.035	0.035	0.035	1,500
2026-09-28	0.035	0.040	0.035	0.035	0.035	22,000
2026-09-25	0.030	0.035	0.030	0.035	0.035	78,870
2026-09-24	0.035	0.035	0.035	0.035	0.035	320,000
2026-09-23	0.035	0.035	0.035	0.035	0.035	10,250
2026-09-22	0.040	0.040	0.035	0.035	0.035	611,900
2026-09-21	0.035	0.040	0.035	0.040	0.040	4,000
2026-09-18	0.040	0.040	0.040	0.040	0.040	31,628
2026-09-17	0.045	0.045	0.045	0.045	0.045	50,000
2026-09-16	0.045	0.045	0.045	0.045	0.045	87,000
2026-09-15	0.045	0.045	0.045	0.045	0.045	14,000
2026-09-14	0.045	0.045	0.035	0.035	0.035	51,000
2026-09-11	0.045	0.045	0.045	0.045	0.045	30,000
2026-09-10	0.040	0.040	0.040	0.040	0.040	0
2026-09-09	0.040	0.040	0.040	0.040	0.040	44,673
2026-09-08	0.045	0.045	0.035	0.040	0.040	119,259
2026-09-04	0.040	0.040	0.035	0.040	0.040	5,000
2026-09-03	0.040	0.040	0.040	0.040	0.040	14,273
2026-09-02	0.040	0.040	0.040	0.040	0.040	10,500
2026-09-01	0.035	0.035	0.035	0.035	0.035	0
2026-08-31	0.035	0.035	0.035	0.035	0.035	44,000
2026-08-28	0.035	0.040	0.035	0.040	0.040	56,450
2026-08-27	0.040	0.040	0.040	0.040	0.040	0
2026-08-26	0.045	0.045	0.040	0.040	0.040	15,000
2026-08-25	0.045	0.045	0.035	0.035	0.035	103,500
2026-08-24	0.045	0.045	0.045	0.045	0.045	0
2026-08-21	0.040	0.045	0.040	0.045	0.045	122,500
2026-08-20	0.045	0.045	0.045	0.045	0.045	132,000
2026-08-19	0.045	0.045	0.045	0.045	0.045	15,000
2026-08-18	0.045	0.045	0.045	0.045	0.045	23,000
2026-08-17	0.045	0.045	0.045	0.045	0.045	63,000
2026-08-14	0.045	0.045	0.045	0.045	0.045	25,000
2026-08-13	0.040	0.040	0.040	0.040	0.040	139,000
2026-08-12	0.040	0.040	0.035	0.035	0.035	214,000
2026-08-11	0.040	0.040	0.040	0.040	0.040	75,000
2026-08-10	0.040	0.040	0.035	0.035	0.035	103,000
2026-08-07	0.035	0.035	0.035	0.035	0.035	24,000
2026-08-06	0.035	0.035	0.035	0.035	0.035	296,000
2026-08-05	0.040	0.040	0.035	0.035	0.035	187,500
2026-08-04	0.035	0.040	0.035	0.040	0.040	138,900
2026-07-31	0.045	0.045	0.045	0.045	0.045	47,000
2026-07-30	0.040	0.040	0.040	0.040	0.040	500,000
2026-07-29	0.045	0.045	0.040	0.040	0.040	105,794
2026-07-28	0.040	0.040	0.040	0.040	0.040	30,350
2026-07-27	0.045	0.050	0.045	0.050	0.050	45,500
2026-07-24	0.045	0.045	0.045	0.045	0.045	1,010
2026-07-23	0.040	0.040	0.040	0.040	0.040	0

Page 1 of 21 · 1,255 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.