TSXV - Delayed Quote CAD

Lycos Energy Inc. (LCX.V)

1.4500
+0.0100
+(0.69%)
At close: June 5 at 1:06:06 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20251.45001.45001.45001.45001.4500100
Jun 4, 20251.46001.50001.41001.44001.440012,064
Jun 3, 20251.52001.56001.45001.45001.450041,476
Jun 2, 20251.60001.67001.48001.51001.510082,172
May 30, 20251.70001.70001.60001.64001.6400134,983
May 29, 20251.75001.96001.72001.74001.740023,397
May 28, 20251.79001.79001.70001.73001.730010,630
May 27, 20251.73001.79001.70001.75001.750020,776
May 26, 20251.76001.76001.76001.76001.76003,200
May 23, 20251.76001.80001.76001.80001.80003,686
May 22, 20251.70001.77001.70001.77001.7700500
May 21, 20251.74001.74001.67001.73001.730011,973
May 20, 20251.70001.84001.70001.74001.740011,007
May 16, 20251.68001.78001.67001.73001.73003,800
May 15, 20251.80001.82001.70001.70001.700020,900
May 14, 20251.73001.83001.73001.83001.83001,144,971
May 13, 20251.79001.84001.79001.84001.84005,700
May 12, 20251.77001.84001.73001.83001.830011,860
May 9, 20251.78001.83001.78001.81501.815026,303
May 8, 20251.69001.78001.65001.77001.770018,450
May 7, 20251.70001.70001.70001.70001.7000100
May 6, 20251.70001.73001.67001.70001.70001,100
May 5, 20251.70001.80001.63001.70001.70003,500
May 2, 20251.62001.69001.61001.69001.690033,400
May 1, 20251.61001.66001.60001.66001.660013,355
Apr 30, 20251.62001.70001.62001.67001.67001,800
Apr 29, 20251.65001.65001.65001.65001.6500600
Apr 28, 20251.75001.78001.61001.72001.72009,336
Apr 25, 20251.78001.84001.65001.76001.760012,515
Apr 24, 20251.72001.76001.71001.76001.76004,000
Apr 23, 20251.73001.74001.68001.68001.68008,200
Apr 22, 20251.69001.75001.69001.75001.75002,471
Apr 21, 20251.62001.65001.60001.62001.620029,500
Apr 17, 20251.67001.73001.65001.70001.700081,700
Apr 16, 20251.56001.73001.53001.67001.670037,350
Apr 15, 20251.76001.77001.56001.61001.610012,000
Apr 14, 20251.80001.80001.75001.76001.76007,600
Apr 11, 20251.69001.70001.60001.70001.70008,800
Apr 10, 20251.94001.94001.65001.70001.700027,852
Apr 9, 20251.69001.90001.68001.85001.850089,118
Apr 8, 20251.85001.85001.72001.74001.740010,639
Apr 7, 20251.61001.87001.61001.66001.660017,800
Apr 4, 20252.15002.15001.60001.75001.750035,590
Apr 3, 20252.20002.20002.16002.16002.160039,688
Apr 2, 20252.35002.35002.26002.30002.300035,200
Apr 1, 20252.43002.43002.43002.43002.4300-
Mar 31, 20252.45002.45002.30002.43002.430014,200
Mar 28, 20252.50002.50002.30002.38002.380010,400
Mar 27, 20252.29002.46002.29002.44002.440067,400
Mar 26, 20252.27002.27002.24002.27002.270051,031
Mar 25, 20252.30002.30002.24002.24002.240016,300
Mar 24, 20252.26002.30002.25002.26002.260054,100
Mar 21, 20252.25002.30002.17002.30002.300027,212
Mar 20, 20252.19002.27002.19002.27002.270013,784
Mar 19, 20252.20002.20002.18002.20002.20008,259
Mar 18, 20252.16002.20002.12002.20002.200010,400
Mar 17, 20252.14002.20002.12002.20002.20006,001
Mar 14, 20252.20002.25002.20002.25002.250010,900
Mar 13, 20252.16002.19002.15002.19002.19007,100
Mar 12, 20252.08002.19002.05002.19002.190073,430
Mar 11, 20252.06002.10002.05002.10002.100021,250
Mar 10, 20252.21002.21002.11002.11002.11001,300
Mar 7, 20252.16002.20002.16002.20002.200013,945
Mar 6, 20252.17002.17002.17002.17002.17001,055
Mar 5, 20252.11002.21002.05002.21002.210024,836
Mar 4, 20252.00002.29002.00002.23002.230023,632
Mar 3, 20252.15002.21002.01002.18002.180019,450
Feb 28, 20252.16002.32002.15002.32002.320027,135
Feb 27, 20252.25002.29002.20002.29002.29004,911
Feb 26, 20252.27002.27002.25002.25002.250034,600
Feb 25, 20252.30002.31002.23002.23002.2300206,273
Feb 24, 20252.38002.38002.30002.30002.300054,041
Feb 21, 20252.45002.45002.32002.32002.320014,676
Feb 20, 20252.42002.45002.38002.42002.420054,808
Feb 19, 20252.38002.38002.38002.38002.380010,503
Feb 18, 20252.38002.42002.38002.38002.380020,876
Feb 14, 20252.38002.39002.38002.38002.38007,130
Feb 13, 20252.35002.42002.35002.42002.420072,137
Feb 12, 20252.31002.33002.30002.32002.32008,755
Feb 11, 20252.33002.40002.30002.39002.39009,401
Feb 10, 20252.31002.42002.31002.36002.360010,350
Feb 7, 20252.41002.41002.30002.38002.380023,800
Feb 6, 20252.37002.39002.20002.37002.370037,116
Feb 5, 20252.35002.42002.35002.36002.3600102,707
Feb 4, 20252.38002.47002.34002.44002.4400492,100
Feb 3, 20252.35002.40002.30002.32002.320016,302
Jan 31, 20252.37002.43002.35002.38002.380027,616
Jan 30, 20252.48002.48002.44002.44002.44002,200
Jan 29, 20252.32002.48002.32002.48002.48007,879
Jan 28, 20252.48002.49002.28002.49002.490042,127
Jan 27, 20252.36002.40002.35002.40002.40002,100
Jan 24, 20252.42002.42002.30002.37002.37001,009,386
Jan 23, 20252.50002.51002.45002.50002.500068,284
Jan 22, 20252.38002.50002.38002.50002.500031,700
Jan 21, 20252.48002.48002.35002.39002.39009,101
Jan 20, 20252.40002.45002.37002.45002.45001,409,340
Jan 17, 20252.45002.45002.36002.36002.36009,600
Jan 16, 20252.41002.49002.35002.49002.490013,499
Jan 15, 20252.53002.53002.36002.50002.500076,800
Jan 14, 20252.51002.51002.29002.43002.4300123,867
Jan 13, 20252.60002.60002.52002.60002.600013,825
Jan 10, 20252.58002.61002.55002.60002.600034,005
Jan 9, 20252.55002.56002.50002.56002.560021,409
Jan 8, 20252.62002.62002.50002.53002.530013,100
Jan 7, 20252.60002.66002.55002.56002.5600121,042
Jan 6, 20252.65002.66002.59002.62002.620034,473
Jan 3, 20252.69002.75002.65002.65002.650020,701
Jan 2, 20252.56002.80002.56002.70002.700038,250
Dec 31, 20242.60002.60002.54002.60002.600011,300
Dec 30, 20242.59002.59002.50002.50002.500021,956
Dec 27, 20242.68002.68002.53002.59002.590011,553
Dec 24, 20242.58002.60002.50002.58002.580022,100
Dec 23, 20242.57002.70002.50002.70002.700026,223
Dec 20, 20242.50002.55002.44502.55002.550018,410
Dec 19, 20242.46502.52002.46502.52002.52006,595
Dec 18, 20242.55002.56002.38002.55002.550019,782
Dec 17, 20242.53002.63002.50002.60002.600011,739
Dec 16, 20242.70002.70002.34002.54002.540035,152
Dec 13, 20242.70002.70002.56002.65002.650034,750
Dec 12, 20242.76002.76002.64002.64002.640026,300
Dec 11, 20242.69002.73002.56002.73002.730025,338
Dec 10, 20242.65002.70002.64002.65002.650027,505
Dec 9, 20242.71002.71002.65002.70002.700018,963
Dec 6, 20242.65002.75002.60002.75002.750035,149
Dec 5, 20242.81002.81002.66002.66002.66005,795
Dec 4, 20242.74002.75002.73002.73002.730012,565
Dec 3, 20242.88002.88002.77002.79002.79002,239
Dec 2, 20242.86002.86002.70002.80002.800011,732
Nov 29, 20242.82002.82002.74002.77002.770029,915
Nov 28, 20242.94002.94002.78002.92002.92006,331
Nov 27, 20242.88002.95002.81002.95002.950023,313
Nov 26, 20242.85002.90002.77002.90002.900016,507
Nov 25, 20242.95002.95002.75002.75002.75003,301
Nov 22, 20242.90002.95002.72002.95002.950040,691
Nov 21, 20242.70002.90002.70002.87002.870031,700
Nov 20, 20242.77002.77002.73002.73002.73006,406
Nov 19, 20242.84002.84002.70002.73002.73003,411
Nov 18, 20242.82002.85002.82002.83002.83001,600
Nov 15, 20242.63002.85002.63002.85002.850054,450
Nov 14, 20242.75002.81002.40002.75002.750061,327
Nov 13, 20242.65002.76002.65002.76002.76005,580
Nov 12, 20242.69002.70002.65002.70002.70005,575
Nov 11, 20242.66002.67002.66002.67002.67002,900
Nov 8, 20242.61002.66002.60002.60002.60003,500
Nov 7, 20242.66002.73002.64002.73002.73001,500
Nov 6, 20242.68002.74002.57002.67002.670019,540
Nov 5, 20242.69002.73002.69002.70002.70009,530
Nov 4, 20242.80002.80002.71002.71002.71009,150
Nov 1, 20242.74002.74002.70002.72002.72008,975
Oct 31, 20242.79002.86002.74002.86002.860011,879
Oct 30, 20242.73002.87002.71002.87002.87006,765
Oct 29, 20242.73002.84002.71002.71002.710064,981
Oct 28, 20242.77002.89002.69002.89002.890033,570
Oct 25, 20242.84002.84002.84002.84002.84004,400
Oct 24, 20242.84002.84002.79002.79002.79004,900
Oct 23, 20242.85002.85002.84002.84002.8400706
Oct 22, 20242.90002.90002.90002.90002.9000100
Oct 21, 20242.92002.92002.92002.92002.9200135
Oct 18, 20242.80002.92002.79002.92002.92003,100
Oct 17, 20242.92002.93002.62002.93002.9300126,875
Oct 16, 20242.85002.86002.80002.80002.800019,542
Oct 15, 20242.81002.90002.81002.90002.90003,700
Oct 11, 20242.97002.97002.90002.90002.9000400
Oct 10, 20242.85002.99002.85002.97002.970046,800
Oct 9, 20242.88002.88002.85002.85002.85002,100
Oct 8, 20243.00003.00002.86002.93002.930011,500
Oct 7, 20242.87002.99002.86002.99002.990025,538
Oct 4, 20242.85002.92002.85002.92002.92006,800
Oct 3, 20242.92002.92002.81002.92002.920012,200
Oct 2, 20242.84002.93002.80002.85002.850014,420
Oct 1, 20242.94002.94002.85002.92002.92001,600
Sep 30, 20242.97002.97002.78002.94002.94004,400
Sep 27, 20242.86002.97002.78002.85002.85007,900
Sep 26, 20242.94002.94002.78002.84002.84008,900
Sep 25, 20242.95002.95002.86002.86002.86009,335
Sep 24, 20242.92002.92002.82002.82002.82003,100
Sep 23, 20242.99002.99002.99002.99002.9900-
Sep 20, 20242.91002.99002.91002.99002.99005,800
Sep 19, 20242.99003.00002.85002.85002.850048,284
Sep 18, 20242.90003.00002.76003.00003.000015,425
Sep 17, 20242.71003.00002.65003.00003.000024,316
Sep 16, 20242.70002.86502.70002.80002.80001,638
Sep 13, 20242.87002.92502.75002.75002.750013,675
Sep 12, 20242.83002.85002.75002.85002.8500111,113
Sep 11, 20242.86002.91002.75002.75002.7500114,100
Sep 10, 20242.81002.90002.70002.90002.900021,647
Sep 9, 20243.03003.16002.70002.90002.900028,880
Sep 6, 20243.11003.11002.97003.00003.000015,698
Sep 5, 20243.05003.10003.01003.05003.050029,800
Sep 4, 20243.10003.11003.01003.06003.060055,929
Sep 3, 20243.10003.15003.10003.12003.120033,100
Aug 30, 20243.12003.18003.10003.17003.170080,069
Aug 29, 20243.12003.18003.12003.18003.18007,000
Aug 28, 20243.14003.19003.10003.18003.180029,702
Aug 27, 20243.15003.15003.15003.15003.150018,318
Aug 26, 20243.20003.20003.10003.18003.180063,365
Aug 23, 20243.20003.21003.10003.18003.180076,027
Aug 22, 20243.12003.12003.10003.11003.110010,203
Aug 21, 20243.12003.19003.12003.19003.19003,075
Aug 20, 20243.16003.16003.13003.14003.14006,500
Aug 19, 20243.16003.16003.16003.16003.16001,000
Aug 16, 20243.22003.23003.20003.20003.20002,150
Aug 15, 20243.19003.23003.12003.22003.220080,300
Aug 14, 20243.19003.22003.10003.15003.150029,000
Aug 13, 20243.05003.20003.03003.18003.180028,576
Aug 12, 20243.10003.10003.00003.00003.00003,200
Aug 9, 20243.00003.24003.00003.24003.240025,300
Aug 8, 20243.05003.10003.05003.10003.100012,800
Aug 7, 20243.20003.20003.02003.02003.0200102,609
Aug 6, 20243.20003.20003.06003.16003.160021,432
Aug 2, 20243.27003.27003.23003.24003.240010,300
Aug 1, 20243.32003.38003.23003.35003.350019,700
Jul 31, 20243.34003.40003.28003.38003.380044,513
Jul 30, 20243.35003.35003.28003.30003.30004,100
Jul 29, 20243.32003.37003.29003.29003.290021,800
Jul 26, 20243.40003.40003.36003.36003.360012,911
Jul 25, 20243.30003.42003.30003.42003.420019,600
Jul 24, 20243.21003.37003.21003.31003.31007,189
Jul 23, 20243.35003.39003.22003.23003.230050,763
Jul 22, 20243.26003.40003.26003.40003.40002,250
Jul 19, 20243.33003.42003.30003.41003.410031,222
Jul 18, 20243.30003.46003.30003.42003.420089,012
Jul 17, 20243.33003.39003.30003.31003.310036,700
Jul 16, 20243.31003.37003.31003.33003.33009,000
Jul 15, 20243.40003.40003.29003.39003.3900176,000
Jul 12, 20243.26003.39003.25003.39003.39001,728
Jul 11, 20243.34003.35003.32003.32003.3200600
Jul 10, 20243.26003.29003.25003.29003.290013,701
Jul 9, 20243.27003.28003.26003.28003.28006,100
Jul 8, 20243.30003.34003.26003.34003.34002,700
Jul 5, 20243.30003.40003.30003.40003.40002,321
Jul 4, 20243.35003.44003.26003.40003.400039,400
Jul 3, 20243.32003.32003.32003.32003.3200100
Jul 2, 20243.31003.35003.31003.35003.35001,200
Jun 28, 20243.43003.44003.39003.40003.400010,102
Jun 27, 20243.29003.35003.28003.35003.35001,900
Jun 26, 20243.39003.40003.27003.31003.310010,850
Jun 25, 20243.36003.40003.36003.39003.39002,800
Jun 24, 20243.39003.40003.32003.32003.32005,027
Jun 21, 20243.29003.40003.22003.40003.40008,900
Jun 20, 20243.35003.35003.21003.22003.220011,401
Jun 19, 20243.35003.35003.35003.35003.3500200
Jun 18, 20243.42003.44003.35003.44003.44001,350
Jun 17, 20243.40003.50003.35003.45003.450052,600
Jun 14, 20243.36003.50003.36003.50003.50006,784
Jun 13, 20243.35003.48003.35003.48003.480014,665
Jun 12, 20243.38003.48003.38003.48003.48004,375
Jun 11, 20243.45003.50003.15003.15003.150023,161
Jun 10, 20243.34003.55003.34003.55003.550071,693
Jun 7, 20243.35003.42003.35003.37003.370030,299
Jun 6, 20243.41003.41003.34003.40003.4000132,000
Jun 5, 20243.27003.40003.26003.40003.40007,200

Related Tickers

KEC.TO Kiwetinohk Energy Corp.
17.58
-1.12%
 
PRQ.TO Petrus Resources Ltd.
1.3400
+2.29%
 
PSK.TO PrairieSky Royalty Ltd.
22.81
-1.08%
 
BNE.TO Bonterra Energy Corp.
3.5000
-0.57%
 
FHR.V Fiddlehead Resources Corp.
0.1350
+3.85%
 
HAM.V Highwood Asset Management Ltd.
5.55
0.00%
 
TXP.TO Touchstone Exploration Inc.
0.3500
0.00%
 
HWX.TO Headwater Exploration Inc.
6.42
+0.31%
 
CDA.V Canuc Resources Corporation
0.0550
+22.22%
 
IPCO.TO International Petroleum Corporation
20.33
+1.30%