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

Toronto - Delayed Quote CAD

LifeSpeak Inc. (LSPK.TO)

0.3100
0.0000
(0.00%)
At close: April 23 at 11:34:07 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.31000.31000.31000.31000.310045,600
Apr 22, 20250.30500.31500.30500.31000.310021,100
Apr 21, 20250.32500.33000.30500.30500.3050110,300
Apr 17, 20250.19000.19500.19000.19500.19506,000
Apr 16, 20250.20000.20000.17000.17000.170023,000
Apr 15, 20250.21000.21000.21000.21000.2100500
Apr 14, 20250.21500.22500.21500.22000.22008,500
Apr 11, 20250.20000.20000.20000.20000.20005,500
Apr 10, 20250.19000.19000.18500.18500.18502,000
Apr 9, 20250.21000.23500.11000.19000.190053,500
Apr 8, 20250.28000.28000.28000.28000.2800500
Apr 7, 20250.29000.34000.28000.31500.315030,500
Apr 4, 20250.28000.28000.28000.28000.2800-
Apr 3, 20250.28000.28000.28000.28000.2800500
Apr 2, 20250.29500.29500.29500.29500.2950-
Apr 1, 20250.29500.29500.29500.29500.2950-
Mar 31, 20250.29500.29500.29500.29500.2950-
Mar 28, 20250.29500.29500.29500.29500.2950-
Mar 27, 20250.29500.29500.29500.29500.2950-
Mar 26, 20250.29500.29500.29500.29500.295087,400
Mar 25, 20250.30000.30000.30000.30000.3000900
Mar 24, 20250.28000.28000.28000.28000.2800500
Mar 21, 20250.27000.27000.27000.27000.2700-
Mar 20, 20250.28000.28000.27000.27000.27007,300
Mar 19, 20250.28000.28000.28000.28000.2800-
Mar 18, 20250.28000.28000.28000.28000.280012,800
Mar 17, 20250.29000.29000.29000.29000.2900-
Mar 14, 20250.29000.29000.28000.29000.29001,900
Mar 13, 20250.29000.29000.29000.29000.29002,500
Mar 12, 20250.29000.29000.28500.28500.28503,000
Mar 11, 20250.29000.29000.29000.29000.29001,000
Mar 10, 20250.29000.29000.28000.28500.28503,500
Mar 7, 20250.30000.30000.30000.30000.30006,500
Mar 6, 20250.29500.32000.29500.32000.32002,500
Mar 5, 20250.32500.32500.29000.29000.29002,000
Mar 4, 20250.32000.32000.32000.32000.3200-
Mar 3, 20250.30000.32000.28000.32000.32005,600
Feb 28, 20250.31500.31500.29000.29000.29003,000
Feb 27, 20250.32000.32000.29000.31500.31503,500
Feb 26, 20250.33000.33000.33000.33000.33002,500
Feb 25, 20250.33500.34000.33500.34000.34003,500
Feb 24, 20250.35000.35000.33500.33500.33508,500
Feb 21, 20250.35000.40000.35000.38000.38008,000
Feb 20, 20250.34000.34000.34000.34000.34007,500
Feb 19, 20250.33500.33500.32000.33500.33504,100
Feb 18, 20250.33000.33000.33000.33000.33003,000
Feb 14, 20250.32000.32000.32000.32000.32001,600
Feb 13, 20250.33000.33000.33000.33000.3300500
Feb 12, 20250.35000.35000.35000.35000.3500-
Feb 11, 20250.34500.35000.34500.35000.350015,500
Feb 10, 20250.34000.35000.33000.35000.35004,500
Feb 7, 20250.35000.35000.35000.35000.35001,000
Feb 6, 20250.35000.35000.35000.35000.3500-
Feb 5, 20250.35000.35000.35000.35000.3500-
Feb 4, 20250.35000.35000.35000.35000.3500-
Feb 3, 20250.35000.35000.35000.35000.3500-
Jan 31, 20250.36000.36000.35000.35000.35002,500
Jan 30, 20250.35000.35000.35000.35000.3500-
Jan 29, 20250.35000.35000.35000.35000.3500-
Jan 28, 20250.35000.35000.35000.35000.3500-
Jan 27, 20250.35000.35000.35000.35000.3500-
Jan 24, 20250.35000.35000.35000.35000.3500-
Jan 23, 20250.35000.35000.35000.35000.3500-
Jan 22, 20250.35000.35000.35000.35000.3500-
Jan 21, 20250.35000.35000.35000.35000.35001,100
Jan 20, 20250.36000.36000.36000.36000.36001,000
Jan 17, 20250.39000.39000.39000.39000.3900-
Jan 16, 20250.35000.39000.35000.39000.39005,000
Jan 15, 20250.33500.34000.30000.34000.340022,000
Jan 14, 20250.36000.36000.34000.36000.360017,000
Jan 13, 20250.36000.36500.30000.36500.365051,300
Jan 10, 20250.39000.39000.39000.39000.3900500
Jan 9, 20250.38000.38000.38000.38000.3800-
Jan 8, 20250.38000.38000.38000.38000.38004,000
Jan 7, 20250.35500.35500.35500.35500.3550-
Jan 6, 20250.35500.35500.35500.35500.3550-
Jan 3, 20250.35500.35500.35500.35500.3550-
Jan 2, 20250.35500.35500.35500.35500.35503,500
Dec 31, 20240.35000.35000.34000.34000.34002,500
Dec 30, 20240.35000.35000.34000.34000.34003,000
Dec 27, 20240.35000.35000.35000.35000.3500-
Dec 24, 20240.35000.35000.34000.35000.350016,500
Dec 23, 20240.35000.40000.35000.40000.40008,100
Dec 20, 20240.36000.39000.36000.39000.39008,400
Dec 19, 20240.36000.36000.36000.36000.36004,000
Dec 18, 20240.36000.36000.36000.36000.3600-
Dec 17, 20240.36000.36000.36000.36000.360028,500
Dec 16, 20240.36000.36000.34000.36000.360017,500
Dec 13, 20240.38000.38000.38000.38000.3800-
Dec 12, 20240.38000.38000.38000.38000.3800500
Dec 11, 20240.37000.37000.37000.37000.37002,000
Dec 10, 20240.38000.38000.38000.38000.3800-
Dec 9, 20240.38000.38000.38000.38000.3800800
Dec 6, 20240.33000.39000.33000.35500.355025,200
Dec 5, 20240.35000.35000.34000.34000.340075,000
Dec 4, 20240.38000.38000.35000.35500.355048,500
Dec 3, 20240.38000.38000.38000.38000.3800-
Dec 2, 20240.38000.38000.38000.38000.38004,000
Nov 29, 20240.40000.40000.40000.40000.4000500
Nov 28, 20240.37000.42000.36000.40000.400024,600
Nov 27, 20240.35000.38000.34000.38000.380010,000
Nov 26, 20240.36000.36000.35000.35000.35005,000
Nov 25, 20240.37000.37000.36500.36500.36501,000
Nov 22, 20240.37500.37500.37500.37500.3750800
Nov 21, 20240.37000.37000.37000.37000.370013,500
Nov 20, 20240.38000.38000.37000.37000.37009,800
Nov 19, 20240.39000.42000.38000.38000.380025,500
Nov 18, 20240.32000.37000.32000.37000.370020,500
Nov 15, 20240.38000.38000.33000.35000.35009,000
Nov 14, 20240.34000.40000.34000.40000.400014,500
Nov 13, 20240.36500.36500.36500.36500.3650-
Nov 12, 20240.36500.36500.36500.36500.3650-
Nov 11, 20240.37000.37000.36500.36500.36501,600
Nov 8, 20240.37000.37000.37000.37000.3700-
Nov 7, 20240.37000.37000.37000.37000.37001,200
Nov 6, 20240.35000.38000.33000.38000.380051,000
Nov 5, 20240.37000.37000.34500.34500.34503,800
Nov 4, 20240.38000.38000.37000.37000.37008,500
Nov 1, 20240.38000.39500.37000.39500.395014,500
Oct 31, 20240.38000.38000.38000.38000.3800-
Oct 30, 20240.38000.38000.38000.38000.38008,400
Oct 29, 20240.39000.39000.39000.39000.3900600
Oct 28, 20240.38000.38000.38000.38000.38005,000
Oct 25, 20240.43000.43000.36000.36000.36008,200
Oct 24, 20240.45000.49000.43000.43000.430014,000
Oct 23, 20240.43000.43000.43000.43000.4300-
Oct 22, 20240.43000.43000.43000.43000.43001,500
Oct 21, 20240.45000.45000.44000.44000.44002,500
Oct 18, 20240.47000.47000.46000.46000.46004,000
Oct 17, 20240.47000.47000.47000.47000.4700-
Oct 16, 20240.47000.47000.47000.47000.4700500
Oct 15, 20240.47000.47000.47000.47000.4700-
Oct 11, 20240.47000.47000.47000.47000.4700-
Oct 10, 20240.47000.47000.47000.47000.4700500
Oct 9, 20240.50000.50000.50000.50000.5000-
Oct 8, 20240.50000.50000.50000.50000.50009,500
Oct 7, 20240.50000.50000.50000.50000.50005,500
Oct 4, 20240.50000.50000.50000.50000.50009,000
Oct 3, 20240.50000.50000.50000.50000.5000-
Oct 2, 20240.49500.50000.49500.50000.50002,500
Oct 1, 20240.50000.52000.45500.45500.455012,000
Sep 30, 20240.53000.53000.46000.50000.500015,000
Sep 27, 20240.46500.55000.46500.55000.550026,000
Sep 26, 20240.42500.48000.42000.47000.47005,000
Sep 25, 20240.45000.47500.42500.42500.42505,500
Sep 24, 20240.43000.45000.42000.45000.45001,500
Sep 23, 20240.45500.45500.41500.43000.430030,000
Sep 20, 20240.55000.55000.45500.45500.45503,500
Sep 19, 20240.49000.52000.49000.51000.51002,500
Sep 18, 20240.46500.49000.46000.49000.49005,000
Sep 17, 20240.45000.46000.44000.46000.46007,700
Sep 16, 20240.44000.44000.44000.44000.4400-
Sep 13, 20240.42000.44000.42000.44000.44001,500
Sep 12, 20240.43000.43000.43000.43000.4300-
Sep 11, 20240.41500.43000.38500.43000.43008,500
Sep 10, 20240.41500.42000.41500.42000.42001,000
Sep 9, 20240.44500.44500.44500.44500.4450900
Sep 6, 20240.43000.43000.43000.43000.4300500
Sep 5, 20240.43500.43500.43500.43500.4350-
Sep 4, 20240.43500.43500.43500.43500.4350-
Sep 3, 20240.45000.45000.43500.43500.43502,000
Aug 30, 20240.46500.46500.46500.46500.46501,000
Aug 29, 20240.47000.47000.47000.47000.4700-
Aug 28, 20240.47000.47000.47000.47000.4700500
Aug 27, 20240.48500.48500.47000.47000.47005,000
Aug 26, 20240.48500.48500.48500.48500.4850-
Aug 23, 20240.48500.48500.48500.48500.4850-
Aug 22, 20240.48500.48500.48500.48500.48502,000
Aug 21, 20240.43500.48500.43500.48500.485010,500
Aug 20, 20240.44500.44500.43000.43000.430023,000
Aug 19, 20240.44500.44500.44500.44500.44501,500
Aug 16, 20240.43500.44500.43500.44500.44501,000
Aug 15, 20240.44500.45000.40000.44500.445089,000
Aug 14, 20240.47000.47000.47000.47000.4700-
Aug 13, 20240.38000.48500.38000.47000.470023,500
Aug 12, 20240.34000.37000.33000.37000.370023,000
Aug 9, 20240.36000.40500.30000.34000.340079,100
Aug 8, 20240.39000.41000.35000.36000.360017,200
Aug 7, 20240.40000.40000.40000.40000.40002,800
Aug 6, 20240.40500.40500.40000.40000.40008,400
Aug 2, 20240.39000.39000.39000.39000.3900-
Aug 1, 20240.40000.40000.39000.39000.39002,000
Jul 31, 20240.40000.41500.40000.41500.415021,000
Jul 30, 20240.42500.43000.42500.43000.43001,000
Jul 29, 20240.40000.40000.40000.40000.4000-
Jul 26, 20240.40000.40000.40000.40000.400020,000
Jul 25, 20240.40500.40500.40500.40500.4050500
Jul 24, 20240.40000.40000.40000.40000.4000-
Jul 23, 20240.40000.40000.40000.40000.40005,100
Jul 22, 20240.42000.42000.40000.40000.40001,000
Jul 19, 20240.41000.41000.41000.41000.4100-
Jul 18, 20240.45000.46000.41000.41000.410015,000
Jul 17, 20240.44000.44000.44000.44000.4400-
Jul 16, 20240.40000.44000.40000.44000.440023,900
Jul 15, 20240.37000.42000.36000.40000.400017,500
Jul 12, 20240.40000.40000.40000.40000.4000-
Jul 11, 20240.40000.40000.40000.40000.4000-
Jul 10, 20240.35000.40000.35000.40000.40008,000
Jul 9, 20240.37000.37000.28500.36000.360022,000
Jul 8, 20240.39000.39000.38000.38000.38002,600
Jul 5, 20240.38500.40000.38500.40000.40004,500
Jul 4, 20240.38500.38500.38500.38500.3850-
Jul 3, 20240.38500.38500.38500.38500.3850-
Jul 2, 20240.38500.38500.38500.38500.3850-
Jun 28, 20240.38500.38500.38500.38500.3850-
Jun 27, 20240.38500.38500.38500.38500.3850-
Jun 26, 20240.38500.38500.38500.38500.3850-
Jun 25, 20240.38500.38500.38500.38500.38502,000
Jun 24, 20240.30500.38000.30500.38000.380013,000
Jun 21, 20240.41000.41000.41000.41000.410021,600
Jun 20, 20240.42000.42000.39000.39000.39002,800
Jun 19, 20240.42000.42000.42000.42000.4200-
Jun 18, 20240.42000.42000.42000.42000.42001,000
Jun 17, 20240.43000.43000.43000.43000.4300500
Jun 14, 20240.43000.43000.43000.43000.4300-
Jun 13, 20240.44000.44000.43000.43000.43001,500
Jun 12, 20240.45000.45000.45000.45000.4500-
Jun 11, 20240.45000.45000.45000.45000.4500-
Jun 10, 20240.45000.45000.45000.45000.4500-
Jun 7, 20240.44000.45000.44000.45000.450011,000
Jun 6, 20240.42000.42000.42000.42000.42004,500
Jun 5, 20240.45500.45500.42000.42000.42005,900
Jun 4, 20240.47000.47000.47000.47000.4700-
Jun 3, 20240.47000.47000.47000.47000.47001,000
May 31, 20240.48000.48000.48000.48000.48002,500
May 30, 20240.48500.48500.47000.47000.47005,200
May 29, 20240.46000.48500.46000.48500.485015,500
May 28, 20240.48000.48000.48000.48000.4800-
May 27, 20240.50000.50000.48000.48000.48001,500
May 24, 20240.50000.50000.50000.50000.50001,500
May 23, 20240.52000.52000.52000.52000.5200-
May 22, 20240.52000.52000.52000.52000.52002,200
May 21, 20240.58000.58000.52000.52000.52001,500
May 17, 20240.63000.63000.63000.63000.6300-
May 16, 20240.63000.63000.63000.63000.6300-
May 15, 20240.63000.63000.63000.63000.63008,000
May 14, 20240.63000.63000.63000.63000.6300-
May 13, 20240.63000.63000.63000.63000.630011,000
May 10, 20240.63000.63000.63000.63000.630011,500
May 9, 20240.63000.63000.63000.63000.630025,000
May 8, 20240.63000.63000.63000.63000.63003,700
May 7, 20240.63000.63000.63000.63000.6300-
May 6, 20240.63000.63000.63000.63000.6300-
May 3, 20240.63000.63000.63000.63000.630010,000
May 2, 20240.63000.63000.63000.63000.6300-
May 1, 20240.63000.63000.63000.63000.63007,000
Apr 30, 20240.63000.63000.63000.63000.63001,000
Apr 29, 20240.63000.63000.63000.63000.630020,000
Apr 26, 20240.63000.64000.63000.63000.63007,000
Apr 25, 20240.63000.63000.63000.63000.6300-
Apr 24, 20240.63000.64000.63000.63000.630049,200
Apr 23, 20240.63000.63000.63000.63000.6300-

Related Tickers

THNCF Thinkific Labs Inc.
1.6040
0.00%
 
VYGVQ Voyager Digital Ltd.
0.0001
0.00%
 
VQS.TO VIQ Solutions Inc.
0.1650
-2.94%
 
ADCO.TO Adcore Inc.
0.2500
-3.85%
 
MYID.V Reklaim Ltd.
0.0800
0.00%
 
THNC.TO Thinkific Labs Inc.
2.4000
+3.00%
 
URL.CN NameSilo Technologies Corp.
0.9500
-1.04%
 
DTOL.TO D2L Inc.
12.06
+0.50%
 
TCS.TO Tecsys Inc.
38.26
-4.23%
 
BLIV BeLive Holdings Ordinary Share
4.3400
+15.43%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.