Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

LSL Pharma Group Inc. (LSL.V)

Compare
0.3450
-0.0050
(-1.43%)
At close: April 17 at 3:46:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.35000.35000.34000.34500.345044,500
Apr 16, 20250.35000.35000.35000.35000.35003,500
Apr 15, 20250.34500.36000.34500.35000.350056,531
Apr 14, 20250.33500.36000.33000.35000.350054,531
Apr 11, 20250.32500.34000.32500.33000.33008,000
Apr 10, 20250.33000.33000.32500.32500.32501,303
Apr 9, 20250.32000.34000.29500.33000.330050,500
Apr 8, 20250.33500.33500.32000.32000.320013,000
Apr 7, 20250.32500.33500.30000.33000.3300126,215
Apr 4, 20250.35000.36000.33000.33000.330034,500
Apr 3, 20250.34000.35500.32500.35500.3550161,000
Apr 2, 20250.33000.34000.33000.34000.340075,000
Apr 1, 20250.33500.34000.33500.34000.34005,000
Mar 31, 20250.33500.33500.31000.33500.335082,000
Mar 28, 20250.33000.33500.33000.33500.335034,069
Mar 27, 20250.33000.33500.32000.33500.335036,000
Mar 26, 20250.33000.33000.29000.33000.3300135,545
Mar 25, 20250.32000.33000.32000.33000.330018,502
Mar 24, 20250.31500.33500.31500.33000.330021,350
Mar 21, 20250.31000.31500.31000.31500.315098,500
Mar 20, 20250.33500.33500.30500.31000.3100114,500
Mar 19, 20250.33500.33500.33000.33000.330064,770
Mar 18, 20250.33500.33500.33000.33500.335015,900
Mar 17, 20250.33500.33500.32500.33500.335011,100
Mar 14, 20250.33000.33000.33000.33000.33005,000
Mar 13, 20250.33000.33000.32500.33000.330029,000
Mar 12, 20250.33000.34000.33000.34000.340059,030
Mar 11, 20250.32500.32500.32500.32500.32505,020
Mar 10, 20250.32000.32000.32000.32000.320025,000
Mar 7, 20250.32000.32000.32000.32000.3200-
Mar 6, 20250.32000.32000.31000.32000.320040,510
Mar 5, 20250.34500.34500.31000.32500.3250131,500
Mar 4, 20250.34500.35000.34000.34500.345033,500
Mar 3, 20250.37000.37000.35000.35000.350014,500
Feb 28, 20250.35500.37000.35500.37000.370016,000
Feb 27, 20250.36000.36500.36000.36000.360088,000
Feb 26, 20250.35000.36500.35000.35500.355051,000
Feb 25, 20250.35000.35500.34500.35500.355088,000
Feb 24, 20250.35000.36000.35000.35000.350037,000
Feb 21, 20250.36000.36000.35000.35500.355032,000
Feb 20, 20250.35000.36500.35000.36500.365043,500
Feb 19, 20250.36500.36500.33500.34500.3450103,630
Feb 18, 20250.37000.37500.35000.36500.365048,000
Feb 14, 20250.38500.38500.36000.36000.360095,750
Feb 13, 20250.38000.39000.38000.38000.380027,801
Feb 12, 20250.37500.38500.37000.38000.3800130,000
Feb 11, 20250.37500.37500.35000.35500.355055,557
Feb 10, 20250.37000.37500.37000.37500.375024,500
Feb 7, 20250.37000.37000.36500.36500.36502,500
Feb 6, 20250.36000.39000.36000.37000.370084,967
Feb 5, 20250.36000.36500.36000.36000.360045,200
Feb 4, 20250.35000.36000.35000.36000.360053,500
Feb 3, 20250.35000.36000.34500.34500.34505,525
Jan 31, 20250.38000.38000.33500.35000.3500134,000
Jan 30, 20250.38000.39000.38000.38000.380057,415
Jan 29, 20250.39000.39000.38500.38500.385028,500
Jan 28, 20250.39000.39500.38500.38500.385035,000
Jan 27, 20250.40500.40500.39000.39000.390033,967
Jan 24, 20250.40500.40500.40000.40000.40007,500
Jan 23, 20250.40000.40000.39500.40000.400040,000
Jan 22, 20250.40000.40500.40000.40500.405075,450
Jan 21, 20250.41000.41500.40000.40000.400027,943
Jan 20, 20250.40000.41000.40000.41000.410011,055
Jan 17, 20250.38000.40000.38000.39000.390083,756
Jan 16, 20250.38500.39500.35500.37000.370092,300
Jan 15, 20250.37500.38500.36000.38000.380080,000
Jan 14, 20250.38500.38500.37500.37500.375013,090
Jan 13, 20250.38000.39000.37500.39000.390040,600
Jan 10, 20250.39000.39000.38000.38000.38008,500
Jan 9, 20250.40000.40000.37500.39000.390052,000
Jan 8, 20250.40000.40000.40000.40000.40004,000
Jan 7, 20250.41000.41000.40000.40000.400027,500
Jan 6, 20250.41500.41500.41500.41500.4150780
Jan 3, 20250.41500.41500.40500.40500.405013,000
Jan 2, 20250.40500.41500.40000.41500.415088,500
Dec 31, 20240.36500.41000.36000.41000.410080,000
Dec 30, 20240.35500.36500.34000.36500.365045,100
Dec 27, 20240.35000.36000.35000.36000.360017,000
Dec 24, 20240.34500.35000.34500.35000.35004,000
Dec 23, 20240.33000.42000.31000.34000.340082,303
Dec 20, 20240.36000.36500.33500.33500.335039,000
Dec 19, 20240.38000.38500.32500.35000.350044,331
Dec 18, 20240.37500.41500.37500.40000.400063,000
Dec 17, 20240.38500.38500.37000.37000.370082,000
Dec 16, 20240.34500.39500.34500.38000.380024,500
Dec 13, 20240.38000.39000.34000.34000.3400150,800
Dec 12, 20240.38000.38000.38000.38000.380018,000
Dec 11, 20240.38000.38500.37500.38000.380016,500
Dec 10, 20240.38000.38500.38000.38500.385017,500
Dec 9, 20240.40000.40000.36500.38500.385041,900
Dec 6, 20240.39500.40000.39500.40000.400017,700
Dec 5, 20240.39500.39500.39000.39500.395020,000
Dec 4, 20240.40000.40000.40000.40000.40002,640
Dec 3, 20240.39500.40000.39500.39500.395013,500
Dec 2, 20240.40500.40500.39000.39500.395066,600
Nov 29, 20240.42500.43500.41000.41000.410021,238
Nov 28, 20240.42500.42500.42500.42500.42502,000
Nov 27, 20240.43000.43000.42500.42500.425010,500
Nov 26, 20240.42500.43000.42500.42500.425014,800
Nov 25, 20240.43000.43000.43000.43000.4300-
Nov 22, 20240.43000.43000.43000.43000.43001,000
Nov 21, 20240.41000.44500.41000.44000.440042,100
Nov 20, 20240.45000.45000.38500.40500.4050265,200
Nov 19, 20240.45500.45500.45000.45000.45002,000
Nov 18, 20240.45000.45000.45000.45000.45006,500
Nov 15, 20240.44000.45000.43500.45000.450033,500
Nov 14, 20240.46000.46000.43000.43500.435053,500
Nov 13, 20240.46000.47500.45500.46000.460036,500
Nov 12, 20240.47000.47000.47000.47000.4700-
Nov 11, 20240.48500.48500.45000.47000.470042,153
Nov 8, 20240.48000.49000.46000.48500.485097,580
Nov 7, 20240.46000.48000.46000.48000.480037,400
Nov 6, 20240.45000.45500.44000.45500.4550121,000
Nov 5, 20240.44000.45500.44000.45000.4500119,002
Nov 4, 20240.46500.47000.43500.43500.435056,000
Nov 1, 20240.47500.47500.45500.45500.45506,500
Oct 31, 20240.46000.48000.46000.47500.475029,650
Oct 30, 20240.45500.46000.45500.46000.460063,000
Oct 29, 20240.41000.45500.41000.45000.450043,025
Oct 28, 20240.39500.40500.39500.40500.405018,000
Oct 25, 20240.40500.40500.37000.38000.380053,440
Oct 24, 20240.40000.40000.40000.40000.40005,080
Oct 23, 20240.40500.41500.40000.40000.400044,951
Oct 22, 20240.42500.43000.39500.40000.4000113,500
Oct 21, 20240.40000.43000.39000.43000.430058,000
Oct 18, 20240.45000.45000.38000.40500.4050119,400
Oct 17, 20240.45000.45000.45000.45000.450029,000
Oct 16, 20240.47000.47000.45000.45000.450083,000
Oct 15, 20240.48000.48000.46500.47000.470038,500
Oct 11, 20240.48000.48000.47000.48000.480043,510
Oct 10, 20240.49000.49500.49000.49000.490045,500
Oct 9, 20240.49500.49500.49000.49000.490027,300
Oct 8, 20240.48000.50000.47500.50000.500099,000
Oct 7, 20240.49500.49500.48000.48000.480037,222
Oct 4, 20240.46500.50000.46000.49500.495055,500
Oct 3, 20240.44000.47000.44000.45000.450069,300
Oct 2, 20240.44000.44500.43500.43500.435051,200
Oct 1, 20240.44500.44500.44000.44000.440022,000
Sep 30, 20240.44000.44500.42000.43500.435023,252
Sep 27, 20240.45000.45500.43000.44500.445046,315
Sep 26, 20240.45000.46000.44000.44000.440013,000
Sep 25, 20240.47000.47000.44500.44500.445073,500
Sep 24, 20240.48000.48000.45000.45000.450012,000
Sep 23, 20240.48000.48000.48000.48000.48002,000
Sep 20, 20240.47500.48000.47500.48000.48002,000
Sep 19, 20240.46500.48000.46500.47000.470035,000
Sep 18, 20240.45000.45000.45000.45000.4500-
Sep 17, 20240.45000.48000.45000.45000.450025,000
Sep 16, 20240.43000.46000.41000.45000.450058,000
Sep 13, 20240.44000.45000.43000.43000.430016,000
Sep 12, 20240.48000.48000.44000.44500.445071,000
Sep 11, 20240.47500.48000.47500.48000.48001,500
Sep 10, 20240.48000.49000.46000.46500.465015,500
Sep 9, 20240.47000.49000.44000.46000.460019,000
Sep 6, 20240.46000.47000.45000.46000.460056,300
Sep 5, 20240.47000.47000.46000.46000.46009,000
Sep 4, 20240.47500.50000.45000.45500.4550122,000
Sep 3, 20240.49000.49500.45000.46500.465058,000
Aug 30, 20240.50000.50000.49000.49000.49007,000
Aug 29, 20240.50000.50000.49500.49500.49507,500
Aug 28, 20240.49000.50000.49000.50000.500069,000
Aug 27, 20240.49000.49000.49000.49000.4900-
Aug 26, 20240.49000.49000.46000.49000.490022,200
Aug 23, 20240.48500.50000.48500.50000.500021,939
Aug 22, 20240.49000.49000.49000.49000.4900-
Aug 21, 20240.49500.49500.48000.49000.490032,000
Aug 20, 20240.49500.49500.49500.49500.495011,500
Aug 19, 20240.49000.49000.49000.49000.4900500
Aug 16, 20240.49000.49500.49000.49000.490010,500
Aug 15, 20240.49000.49000.47500.47500.47502,500
Aug 14, 20240.47500.48000.47500.48000.48004,500
Aug 13, 20240.49000.49000.47500.47500.47506,000
Aug 12, 20240.47500.47500.47500.47500.4750500
Aug 9, 20240.47000.47000.47000.47000.4700-
Aug 8, 20240.47000.47000.47000.47000.47001,000
Aug 7, 20240.46500.47000.46500.47000.47003,500
Aug 6, 20240.46000.47000.46000.47000.47009,000
Aug 2, 20240.47500.47500.47500.47500.475010,000
Aug 1, 20240.47000.47000.47000.47000.4700-
Jul 31, 20240.47000.47000.47000.47000.4700-
Jul 30, 20240.47000.47000.47000.47000.470016,000
Jul 29, 20240.47500.47500.47500.47500.4750-
Jul 26, 20240.48000.48000.47500.47500.475014,000
Jul 25, 20240.47500.47500.47000.47000.47001,532
Jul 24, 20240.48500.48500.47500.47500.47508,000
Jul 23, 20240.49000.49000.43000.48000.480051,500
Jul 22, 20240.49000.49000.49000.49000.490013,000
Jul 19, 20240.49000.49000.47500.49000.49008,500
Jul 18, 20240.49000.49000.49000.49000.49002,500
Jul 17, 20240.49000.49000.48500.48500.48508,500
Jul 16, 20240.49500.49500.48500.49000.490017,000
Jul 15, 20240.50000.50000.49000.49000.490015,028
Jul 12, 20240.49500.50000.49500.50000.5000122,000
Jul 11, 20240.49500.49500.49500.49500.49501,000
Jul 10, 20240.49500.49500.49500.49500.49503,000
Jul 9, 20240.49500.49500.49500.49500.49502,000
Jul 8, 20240.47500.47500.47500.47500.4750500
Jul 5, 20240.48000.48000.48000.48000.48005,000
Jul 4, 20240.48000.48000.48000.48000.48001,000
Jul 3, 20240.47000.47000.47000.47000.4700-
Jul 2, 20240.49500.50000.47000.47000.470014,000
Jun 28, 20240.48000.48000.48000.48000.480021,000
Jun 27, 20240.49000.49000.48500.48500.48502,500
Jun 26, 20240.49000.49000.47500.47500.47503,000
Jun 25, 20240.49000.49000.48000.48000.48002,282
Jun 24, 20240.48000.48000.48000.48000.48001,000
Jun 21, 20240.49000.49000.48500.48500.48503,000
Jun 20, 20240.45000.48000.45000.48000.4800103,000
Jun 19, 20240.49500.49500.49000.49000.49001,500
Jun 18, 20240.48500.49000.48000.49000.490067,000
Jun 17, 20240.47500.49000.47500.49000.49003,000
Jun 14, 20240.47000.48000.45000.48000.480013,000
Jun 13, 20240.47500.47500.47500.47500.47501,000
Jun 12, 20240.49000.49000.49000.49000.49005,000
Jun 11, 20240.48000.48000.48000.48000.48004,000
Jun 10, 20240.49000.49000.48000.48000.48007,000
Jun 7, 20240.49000.50000.49000.50000.50007,500
Jun 6, 20240.46000.49000.46000.49000.49004,000
Jun 5, 20240.47000.47000.47000.47000.47008,600
Jun 4, 20240.51000.51000.48500.48500.48508,502
Jun 3, 20240.51000.51000.51000.51000.5100-
May 31, 20240.51000.51000.51000.51000.5100-
May 30, 20240.51000.51000.51000.51000.510015,076
May 29, 20240.51000.51000.51000.51000.5100500
May 28, 20240.50000.52000.48500.50000.5000109,830
May 27, 20240.50000.53000.48000.50000.5000189,031
May 24, 20240.46500.50000.46500.50000.500056,024
May 23, 20240.46000.46000.45000.45000.450016,291
May 22, 20240.46000.46000.46000.46000.4600-
May 21, 20240.47000.47000.46000.46000.46002,000
May 17, 20240.48000.49000.46000.49000.490021,000
May 16, 20240.47500.49000.47500.49000.490011,800
May 15, 20240.50000.50000.47000.47000.470023,527
May 14, 20240.49500.50000.49500.50000.50002,506
May 13, 20240.50000.50000.49000.50000.500026,443
May 10, 20240.52000.52000.50000.50000.500032,000
May 9, 20240.45000.55000.45000.50000.500072,353
May 8, 20240.45000.45000.45000.45000.4500-
May 7, 20240.42000.45000.42000.45000.450017,500
May 6, 20240.42000.42000.42000.42000.4200-
May 3, 20240.39000.42000.39000.42000.42002,500
May 2, 20240.42000.42000.42000.42000.4200-
May 1, 20240.42000.42000.42000.42000.4200-
Apr 30, 20240.40000.42000.40000.42000.420041,500
Apr 29, 20240.40000.40000.40000.40000.40006,000
Apr 26, 20240.41000.41000.40000.40000.400011,000
Apr 25, 20240.40000.40500.39500.40500.405010,000
Apr 24, 20240.40500.42000.40000.40000.400050,500
Apr 23, 20240.41000.41000.40000.40000.400013,000
Apr 22, 20240.41000.41000.40000.41000.410040,502
Apr 19, 20240.42000.43000.41000.41000.410031,500
Apr 18, 20240.41000.41000.41000.41000.4100-
Apr 17, 20240.41000.41000.40000.41000.410028,414

Related Tickers

7QS.F Filament Health Corp.
0.0100
0.00%
 
JOLT.CN Jolt Health Inc.
0.1050
+5.00%
 
HLS.TO HLS Therapeutics Inc.
4.2000
-1.18%
 
FH.NE Filament Health Corp.
0.0250
+25.00%
 
CRYM Cryomass Technologies Inc.
0.0299
0.00%
 
LEEF.CN Leef Brands Inc.
0.1800
+9.09%
 
DHT-UN.TO DRI Healthcare Trust
11.24
-0.71%
 
AVCN.TO Avicanna Inc.
0.2300
-4.17%
 
ZTS Zoetis Inc.
148.67
+1.30%