Toronto - Free Realtime Quote CAD

LifeSpeak Inc. (LSPK.TO)

Compare
0.3900
0.0000
(0.00%)
As of January 10 at 9:30:00 AM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.3900 0.3900 0.3900 0.3900 0.3900 500
Jan 9, 2025 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 8, 2025 0.3800 0.3800 0.3800 0.3800 0.3800 4,000
Jan 7, 2025 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 6, 2025 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 3, 2025 0.3550 0.3550 0.3550 0.3550 0.3550 -
Jan 2, 2025 0.3550 0.3550 0.3550 0.3550 0.3550 3,500
Dec 31, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 2,500
Dec 30, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 3,000
Dec 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Dec 24, 2024 0.3500 0.3500 0.3400 0.3500 0.3500 16,500
Dec 23, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 8,100
Dec 20, 2024 0.3600 0.3900 0.3600 0.3900 0.3900 8,400
Dec 19, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 4,000
Dec 18, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Dec 17, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 28,500
Dec 16, 2024 0.3600 0.3600 0.3400 0.3600 0.3600 17,500
Dec 13, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 12, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 500
Dec 11, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 2,000
Dec 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 9, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 800
Dec 6, 2024 0.3300 0.3900 0.3300 0.3550 0.3550 25,200
Dec 5, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 75,000
Dec 4, 2024 0.3800 0.3800 0.3500 0.3550 0.3550 48,500
Dec 3, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 2, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 4,000
Nov 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 500
Nov 28, 2024 0.3700 0.4200 0.3600 0.4000 0.4000 24,600
Nov 27, 2024 0.3500 0.3800 0.3400 0.3800 0.3800 10,000
Nov 26, 2024 0.3600 0.3600 0.3500 0.3500 0.3500 5,000
Nov 25, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 1,000
Nov 22, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 800
Nov 21, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 13,500
Nov 20, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 9,800
Nov 19, 2024 0.3900 0.4200 0.3800 0.3800 0.3800 25,500
Nov 18, 2024 0.3200 0.3700 0.3200 0.3700 0.3700 20,500
Nov 15, 2024 0.3800 0.3800 0.3300 0.3500 0.3500 9,000
Nov 14, 2024 0.3400 0.4000 0.3400 0.4000 0.4000 14,500
Nov 13, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Nov 12, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Nov 11, 2024 0.3700 0.3700 0.3650 0.3650 0.3650 1,600
Nov 8, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Nov 7, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 1,200
Nov 6, 2024 0.3500 0.3800 0.3300 0.3800 0.3800 51,000
Nov 5, 2024 0.3700 0.3700 0.3450 0.3450 0.3450 3,800
Nov 4, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 8,500
Nov 1, 2024 0.3800 0.3950 0.3700 0.3950 0.3950 14,500
Oct 31, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Oct 30, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 8,400
Oct 29, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 600
Oct 28, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 5,000
Oct 25, 2024 0.4300 0.4300 0.3600 0.3600 0.3600 8,200
Oct 24, 2024 0.4500 0.4900 0.4300 0.4300 0.4300 14,000
Oct 23, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Oct 22, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 1,500
Oct 21, 2024 0.4500 0.4500 0.4400 0.4400 0.4400 2,500
Oct 18, 2024 0.4700 0.4700 0.4600 0.4600 0.4600 4,000
Oct 17, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 16, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
Oct 15, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 10, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
Oct 9, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 9,500
Oct 7, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 5,500
Oct 4, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 9,000
Oct 3, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 2, 2024 0.4950 0.5000 0.4950 0.5000 0.5000 2,500
Oct 1, 2024 0.5000 0.5200 0.4550 0.4550 0.4550 12,000
Sep 30, 2024 0.5300 0.5300 0.4600 0.5000 0.5000 15,000
Sep 27, 2024 0.4650 0.5500 0.4650 0.5500 0.5500 26,000
Sep 26, 2024 0.4250 0.4800 0.4200 0.4700 0.4700 5,000
Sep 25, 2024 0.4500 0.4750 0.4250 0.4250 0.4250 5,500
Sep 24, 2024 0.4300 0.4500 0.4200 0.4500 0.4500 1,500
Sep 23, 2024 0.4550 0.4550 0.4150 0.4300 0.4300 30,000
Sep 20, 2024 0.5500 0.5500 0.4550 0.4550 0.4550 3,500
Sep 19, 2024 0.4900 0.5200 0.4900 0.5100 0.5100 2,500
Sep 18, 2024 0.4650 0.4900 0.4600 0.4900 0.4900 5,000
Sep 17, 2024 0.4500 0.4600 0.4400 0.4600 0.4600 7,700
Sep 16, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 13, 2024 0.4200 0.4400 0.4200 0.4400 0.4400 1,500
Sep 12, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Sep 11, 2024 0.4150 0.4300 0.3850 0.4300 0.4300 8,500
Sep 10, 2024 0.4150 0.4200 0.4150 0.4200 0.4200 1,000
Sep 9, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 900
Sep 6, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 500
Sep 5, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
Sep 4, 2024 0.4350 0.4350 0.4350 0.4350 0.4350 -
Sep 3, 2024 0.4500 0.4500 0.4350 0.4350 0.4350 2,000
Aug 30, 2024 0.4650 0.4650 0.4650 0.4650 0.4650 1,000
Aug 29, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Aug 28, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 500
Aug 27, 2024 0.4850 0.4850 0.4700 0.4700 0.4700 5,000
Aug 26, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Aug 23, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Aug 22, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 2,000
Aug 21, 2024 0.4350 0.4850 0.4350 0.4850 0.4850 10,500
Aug 20, 2024 0.4450 0.4450 0.4300 0.4300 0.4300 23,000
Aug 19, 2024 0.4450 0.4450 0.4450 0.4450 0.4450 1,500
Aug 16, 2024 0.4350 0.4450 0.4350 0.4450 0.4450 1,000
Aug 15, 2024 0.4450 0.4500 0.4000 0.4450 0.4450 89,000
Aug 14, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Aug 13, 2024 0.3800 0.4850 0.3800 0.4700 0.4700 23,500
Aug 12, 2024 0.3400 0.3700 0.3300 0.3700 0.3700 23,000
Aug 9, 2024 0.3600 0.4050 0.3000 0.3400 0.3400 79,100
Aug 8, 2024 0.3900 0.4100 0.3500 0.3600 0.3600 17,200
Aug 7, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 2,800
Aug 6, 2024 0.4050 0.4050 0.4000 0.4000 0.4000 8,400
Aug 2, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Aug 1, 2024 0.4000 0.4000 0.3900 0.3900 0.3900 2,000
Jul 31, 2024 0.4000 0.4150 0.4000 0.4150 0.4150 21,000
Jul 30, 2024 0.4250 0.4300 0.4250 0.4300 0.4300 1,000
Jul 29, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 26, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 20,000
Jul 25, 2024 0.4050 0.4050 0.4050 0.4050 0.4050 500
Jul 24, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 5,100
Jul 22, 2024 0.4200 0.4200 0.4000 0.4000 0.4000 1,000
Jul 19, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 -
Jul 18, 2024 0.4500 0.4600 0.4100 0.4100 0.4100 15,000
Jul 17, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 -
Jul 16, 2024 0.4000 0.4400 0.4000 0.4400 0.4400 23,900
Jul 15, 2024 0.3700 0.4200 0.3600 0.4000 0.4000 17,500
Jul 12, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jul 10, 2024 0.3500 0.4000 0.3500 0.4000 0.4000 8,000
Jul 9, 2024 0.3700 0.3700 0.2850 0.3600 0.3600 22,000
Jul 8, 2024 0.3900 0.3900 0.3800 0.3800 0.3800 2,600
Jul 5, 2024 0.3850 0.4000 0.3850 0.4000 0.4000 4,500
Jul 4, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jul 3, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jul 2, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jun 28, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jun 27, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jun 26, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 -
Jun 25, 2024 0.3850 0.3850 0.3850 0.3850 0.3850 2,000
Jun 24, 2024 0.3050 0.3800 0.3050 0.3800 0.3800 13,000
Jun 21, 2024 0.4100 0.4100 0.4100 0.4100 0.4100 21,600
Jun 20, 2024 0.4200 0.4200 0.3900 0.3900 0.3900 2,800
Jun 19, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jun 18, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 1,000
Jun 17, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 500
Jun 14, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 -
Jun 13, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 1,500
Jun 12, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 10, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Jun 7, 2024 0.4400 0.4500 0.4400 0.4500 0.4500 11,000
Jun 6, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 4,500
Jun 5, 2024 0.4550 0.4550 0.4200 0.4200 0.4200 5,900
Jun 4, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Jun 3, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 1,000
May 31, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 2,500
May 30, 2024 0.4850 0.4850 0.4700 0.4700 0.4700 5,200
May 29, 2024 0.4600 0.4850 0.4600 0.4850 0.4850 15,500
May 28, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
May 27, 2024 0.5000 0.5000 0.4800 0.4800 0.4800 1,500
May 24, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,500
May 23, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
May 22, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,200
May 21, 2024 0.5800 0.5800 0.5200 0.5200 0.5200 1,500
May 17, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
May 16, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
May 15, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 8,000
May 14, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
May 13, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 11,000
May 10, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 11,500
May 9, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 25,000
May 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 3,700
May 7, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
May 6, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
May 3, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 10,000
May 2, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
May 1, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 7,000
Apr 30, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 1,000
Apr 29, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 20,000
Apr 26, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 7,000
Apr 25, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 24, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 49,200
Apr 23, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 22, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 2,000
Apr 19, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 30,000
Apr 18, 2024 0.6500 0.6500 0.6300 0.6300 0.6300 2,500
Apr 17, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Apr 16, 2024 0.6100 0.6800 0.6100 0.6800 0.6800 4,000
Apr 15, 2024 0.6200 0.6200 0.5700 0.5700 0.5700 1,600
Apr 12, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 7,500
Apr 11, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 1,500
Apr 10, 2024 0.6500 0.6600 0.6500 0.6500 0.6500 9,000
Apr 9, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 32,000
Apr 8, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Apr 5, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 11,500
Apr 4, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 700
Apr 3, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Apr 2, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Apr 1, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Mar 28, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,000
Mar 27, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 1,400
Mar 26, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 4,000
Mar 25, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 500
Mar 22, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 3,000
Mar 21, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 16,500
Mar 20, 2024 0.6600 0.6600 0.6500 0.6500 0.6500 15,500
Mar 19, 2024 0.6400 0.6600 0.6400 0.6600 0.6600 13,700
Mar 18, 2024 0.6400 0.6500 0.6400 0.6500 0.6500 3,300
Mar 15, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 71,000
Mar 14, 2024 0.6100 0.6300 0.6100 0.6100 0.6100 4,000
Mar 13, 2024 0.6500 0.6500 0.6000 0.6000 0.6000 27,500
Mar 12, 2024 0.6400 0.6400 0.6200 0.6200 0.6200 3,500
Mar 11, 2024 0.5000 0.6000 0.5000 0.6000 0.6000 31,200
Mar 8, 2024 0.4700 0.5000 0.4700 0.5000 0.5000 60,200
Mar 7, 2024 0.5500 0.5600 0.5500 0.5500 0.5500 11,000
Mar 6, 2024 0.5200 0.5400 0.4600 0.5400 0.5400 11,500
Mar 5, 2024 0.5500 0.5600 0.4000 0.5600 0.5600 29,100
Mar 4, 2024 0.5500 0.5800 0.5500 0.5800 0.5800 9,000
Mar 1, 2024 0.5500 0.5600 0.5200 0.5600 0.5600 2,600
Feb 29, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 2,500
Feb 28, 2024 0.5800 0.5800 0.5800 0.5800 0.5800 -
Feb 27, 2024 0.5900 0.5900 0.5800 0.5800 0.5800 3,500
Feb 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Feb 23, 2024 0.6000 0.6500 0.5800 0.6000 0.6000 52,000
Feb 22, 2024 0.5900 0.6500 0.5900 0.6100 0.6100 8,000
Feb 21, 2024 0.6000 0.6700 0.5800 0.5800 0.5800 40,200
Feb 20, 2024 0.6000 0.6000 0.5300 0.6000 0.6000 11,500
Feb 16, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 500
Feb 15, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 500
Feb 14, 2024 0.5800 0.6700 0.5800 0.6400 0.6400 9,500
Feb 13, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Feb 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Feb 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 14,500
Feb 8, 2024 0.6100 0.6100 0.5700 0.5700 0.5700 2,200
Feb 7, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 500
Feb 6, 2024 0.6500 0.6500 0.6100 0.6200 0.6200 93,200
Feb 5, 2024 0.6600 0.6600 0.6200 0.6500 0.6500 26,300
Feb 2, 2024 0.5400 0.7500 0.5400 0.7000 0.7000 130,100
Feb 1, 2024 0.6000 0.6500 0.5000 0.5300 0.5300 32,500
Jan 31, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 500
Jan 30, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 10,500
Jan 29, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 11,500
Jan 26, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 14,000
Jan 25, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 41,000
Jan 24, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 21,500
Jan 23, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 4,000
Jan 22, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 500
Jan 19, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 1,500
Jan 18, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 3,000
Jan 17, 2024 0.6300 0.6400 0.6300 0.6300 0.6300 170,000
Jan 16, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,000
Jan 15, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 1,100

Related Tickers

THNC.TO Thinkific Labs Inc.
3.1000
-0.64%
 
XIGM.CN Xigem Technologies Corporation
0.0200
0.00%
 
TCYSF Tecsys Inc.
31.05
0.00%
 
IQ.V AirIQ Inc.
0.3750
0.00%
 
ADCO.TO Adcore Inc.
0.3000
+36.36%
 
URL.CN NameSilo Technologies Corp.
0.5400
-1.82%
 
ARWYF ARway Corporation
0.0407
+35.67%
 
TCS.TO Tecsys Inc.
43.75
-0.11%
 
ARGH.V Argo Corporation
0.1150
-4.17%
 
VXTR.V Voxtur Analytics Corp.
0.0500
0.00%