TSXV - Delayed Quote CAD

Plurilock Security Inc. (PLUR.V)

0.2500

0.0000

(0.00%)

At close: June 2 at 3:59:59 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 2, 2025	0.2500	0.2550	0.2350	0.2500	0.2500	213,525
May 30, 2025	0.2650	0.2650	0.2450	0.2500	0.2500	41,550
May 29, 2025	0.2600	0.2600	0.2450	0.2500	0.2500	44,567
May 28, 2025	0.2700	0.2750	0.2550	0.2550	0.2550	38,150
May 27, 2025	0.2600	0.2900	0.2600	0.2700	0.2700	204,114
May 26, 2025	0.2550	0.2600	0.2550	0.2550	0.2550	10,000
May 23, 2025	0.2500	0.2650	0.2500	0.2550	0.2550	50,600
May 22, 2025	0.2450	0.2450	0.2350	0.2400	0.2400	103,520
May 21, 2025	0.2450	0.2450	0.2300	0.2350	0.2350	30,500
May 20, 2025	0.2400	0.2400	0.2200	0.2350	0.2350	130,417
May 16, 2025	0.2300	0.2350	0.2250	0.2250	0.2250	22,500
May 15, 2025	0.2500	0.2500	0.2200	0.2300	0.2300	103,350
May 14, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	37,065
May 13, 2025	0.2350	0.2500	0.2250	0.2500	0.2500	136,448
May 12, 2025	0.2300	0.2400	0.2250	0.2250	0.2250	29,487
May 9, 2025	0.2400	0.2400	0.2300	0.2300	0.2300	4,500
May 8, 2025	0.2300	0.2300	0.2250	0.2250	0.2250	54,300
May 7, 2025	0.2650	0.2650	0.2200	0.2200	0.2200	235,795
May 6, 2025	0.2700	0.2700	0.2400	0.2600	0.2600	44,466
May 5, 2025	0.2700	0.2750	0.2650	0.2650	0.2650	15,700
May 2, 2025	0.2400	0.3000	0.2400	0.2600	0.2600	465,137
May 1, 2025	0.2600	0.2600	0.2150	0.2500	0.2500	366,782
Apr 30, 2025	0.2550	0.2650	0.2550	0.2550	0.2550	29,000
Apr 29, 2025	0.2550	0.2750	0.2550	0.2600	0.2600	127,447
Apr 28, 2025	0.2500	0.2700	0.2450	0.2550	0.2550	188,594
Apr 25, 2025	0.2400	0.2450	0.2350	0.2350	0.2350	38,035
Apr 24, 2025	0.2350	0.2350	0.2300	0.2350	0.2350	32,550
Apr 23, 2025	0.2350	0.2400	0.2300	0.2350	0.2350	87,901
Apr 22, 2025	0.2200	0.2250	0.2200	0.2200	0.2200	33,000
Apr 21, 2025	0.2350	0.2400	0.2150	0.2200	0.2200	288,000
Apr 17, 2025	0.2050	0.2300	0.1950	0.2250	0.2250	446,646
Apr 16, 2025	0.2150	0.2150	0.1900	0.2000	0.2000	1,492,228
Apr 15, 2025	0.2300	0.2300	0.2100	0.2200	0.2200	53,200
Apr 14, 2025	0.2400	0.2400	0.2250	0.2300	0.2300	157,088
Apr 11, 2025	0.2400	0.2400	0.2250	0.2350	0.2350	109,800
Apr 10, 2025	0.2500	0.2500	0.2400	0.2400	0.2400	46,865
Apr 9, 2025	0.2600	0.2600	0.2250	0.2500	0.2500	328,085
Apr 8, 2025	0.2550	0.2650	0.2450	0.2500	0.2500	85,580
Apr 7, 2025	0.2500	0.2550	0.2400	0.2500	0.2500	57,971
Apr 4, 2025	0.2650	0.2650	0.2300	0.2500	0.2500	273,948
Apr 3, 2025	0.2750	0.2750	0.2500	0.2550	0.2550	246,573
Apr 2, 2025	0.2950	0.3000	0.2800	0.2850	0.2850	68,050
Apr 1, 2025	0.2750	0.2900	0.2750	0.2800	0.2800	29,314
Mar 31, 2025	0.2850	0.2850	0.2700	0.2750	0.2750	100,909
Mar 28, 2025	0.3000	0.3050	0.2800	0.2800	0.2800	109,500
Mar 27, 2025	0.2850	0.3000	0.2800	0.3000	0.3000	104,500
Mar 26, 2025	0.3000	0.3000	0.2800	0.2850	0.2850	151,263
Mar 25, 2025	0.2900	0.3000	0.2900	0.2950	0.2950	225,293
Mar 24, 2025	0.2850	0.2900	0.2850	0.2900	0.2900	52,092
Mar 21, 2025	0.2900	0.2900	0.2800	0.2800	0.2800	86,998
Mar 20, 2025	0.3050	0.3100	0.2800	0.2850	0.2850	207,932
Mar 19, 2025	0.2800	0.3150	0.2700	0.3150	0.3150	683,945
Mar 18, 2025	0.2800	0.2850	0.2750	0.2750	0.2750	208,972
Mar 17, 2025	0.2800	0.2850	0.2700	0.2800	0.2800	168,013
Mar 14, 2025	0.3100	0.3100	0.2750	0.2750	0.2750	361,116
Mar 13, 2025	0.2850	0.3000	0.2800	0.3000	0.3000	162,305
Mar 12, 2025	0.2900	0.2900	0.2850	0.2850	0.2850	169,373
Mar 11, 2025	0.3100	0.3100	0.2900	0.3000	0.3000	86,600
Mar 10, 2025	0.3150	0.3150	0.3000	0.3000	0.3000	250,804
Mar 7, 2025	0.3050	0.3200	0.3050	0.3100	0.3100	107,006
Mar 6, 2025	0.3200	0.3200	0.3000	0.3050	0.3050	228,790
Mar 5, 2025	0.3300	0.3300	0.3150	0.3200	0.3200	201,835
Mar 4, 2025	0.3350	0.3350	0.3200	0.3250	0.3250	49,524
Mar 3, 2025	0.3450	0.3450	0.3350	0.3350	0.3350	58,355
Feb 28, 2025	0.3400	0.3400	0.3200	0.3350	0.3350	53,211
Feb 27, 2025	0.3250	0.3325	0.3250	0.3300	0.3300	21,300
Feb 26, 2025	0.3300	0.3500	0.3200	0.3250	0.3250	188,581
Feb 25, 2025	0.3300	0.3350	0.3150	0.3250	0.3250	112,662
Feb 24, 2025	0.3400	0.3400	0.3300	0.3350	0.3350	71,983
Feb 21, 2025	0.3650	0.3650	0.3300	0.3300	0.3300	189,880
Feb 20, 2025	0.3700	0.3700	0.3550	0.3650	0.3650	116,240
Feb 19, 2025	0.3850	0.3850	0.3650	0.3700	0.3700	93,279
Feb 18, 2025	0.3550	0.3850	0.3550	0.3800	0.3800	202,350
Feb 14, 2025	0.3750	0.3750	0.3500	0.3600	0.3600	50,003
Feb 13, 2025	0.3700	0.3700	0.3550	0.3650	0.3650	131,792
Feb 12, 2025	0.3650	0.3700	0.3500	0.3550	0.3550	150,106
Feb 11, 2025	0.3400	0.3600	0.3400	0.3550	0.3550	183,913
Feb 10, 2025	0.3700	0.3800	0.3400	0.3400	0.3400	251,990
Feb 7, 2025	0.3800	0.3850	0.3700	0.3750	0.3750	140,400
Feb 6, 2025	0.3850	0.3900	0.3550	0.3850	0.3850	186,299
Feb 5, 2025	0.3900	0.4000	0.3800	0.3850	0.3850	40,795
Feb 4, 2025	0.3800	0.3900	0.3750	0.3900	0.3900	44,150
Feb 3, 2025	0.3800	0.3950	0.3750	0.3750	0.3750	152,419
Jan 31, 2025	0.4000	0.4000	0.3900	0.3900	0.3900	65,500
Jan 30, 2025	0.4100	0.4100	0.4000	0.4000	0.4000	40,248
Jan 29, 2025	0.4200	0.4200	0.4000	0.4000	0.4000	91,740
Jan 28, 2025	0.3900	0.4200	0.3850	0.4200	0.4200	372,859
Jan 27, 2025	0.3850	0.3900	0.3800	0.3900	0.3900	88,725
Jan 24, 2025	0.3900	0.3900	0.3750	0.3800	0.3800	76,523
Jan 23, 2025	0.3950	0.3950	0.3750	0.3800	0.3800	74,650
Jan 22, 2025	0.3950	0.4000	0.3850	0.3900	0.3900	121,528
Jan 21, 2025	0.4100	0.4100	0.3850	0.4000	0.4000	275,720
Jan 20, 2025	0.3950	0.4050	0.3850	0.3850	0.3850	272,037
Jan 17, 2025	0.3850	0.3950	0.3800	0.3900	0.3900	53,516
Jan 16, 2025	0.3800	0.3900	0.3750	0.3800	0.3800	257,880
Jan 15, 2025	0.4050	0.4100	0.3800	0.3800	0.3800	111,010
Jan 14, 2025	0.3850	0.4150	0.3750	0.4000	0.4000	417,400
Jan 13, 2025	0.4100	0.4200	0.3550	0.3750	0.3750	540,260
Jan 10, 2025	0.4425	0.4550	0.4350	0.4400	0.4400	157,200
Jan 9, 2025	0.4200	0.4450	0.4100	0.4350	0.4350	179,730
Jan 8, 2025	0.4600	0.4600	0.4100	0.4125	0.4125	249,350
Jan 7, 2025	0.4700	0.4700	0.4500	0.4550	0.4550	130,616
Jan 6, 2025	0.4850	0.5000	0.4600	0.4700	0.4700	172,661
Jan 3, 2025	0.5200	0.5400	0.4800	0.4850	0.4850	465,932
Jan 2, 2025	0.4550	0.5100	0.4300	0.5100	0.5100	564,380
Dec 31, 2024	0.4300	0.4550	0.4150	0.4500	0.4500	227,802
Dec 30, 2024	0.4400	0.4450	0.4100	0.4200	0.4200	182,065
Dec 27, 2024	0.4400	0.4600	0.4300	0.4350	0.4350	177,235
Dec 24, 2024	0.4250	0.4600	0.4200	0.4550	0.4550	99,231
Dec 23, 2024	0.4200	0.4250	0.4150	0.4200	0.4200	126,733
Dec 20, 2024	0.4000	0.4400	0.4000	0.4100	0.4100	78,226
Dec 19, 2024	0.4000	0.4100	0.3950	0.4100	0.4100	111,204
Dec 18, 2024	0.3900	0.4100	0.3800	0.3900	0.3900	263,350
Dec 17, 2024	0.3900	0.3950	0.3750	0.3800	0.3800	170,562
Dec 16, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	77,023
Dec 13, 2024	0.4300	0.4300	0.3950	0.4000	0.4000	104,694
Dec 12, 2024	0.4600	0.4600	0.4100	0.4100	0.4100	94,640
Dec 11, 2024	0.4200	0.4600	0.4150	0.4550	0.4550	226,721
Dec 10, 2024	0.4150	0.4300	0.4050	0.4075	0.4075	99,500
Dec 9, 2024	0.4300	0.4300	0.4050	0.4150	0.4150	97,200
Dec 6, 2024	0.3800	0.4300	0.3800	0.4200	0.4200	370,882
Dec 5, 2024	0.3650	0.3800	0.3550	0.3700	0.3700	117,503
Dec 4, 2024	0.3800	0.3900	0.3600	0.3700	0.3700	172,602
Dec 3, 2024	0.3900	0.3925	0.3600	0.3750	0.3750	298,173
Dec 2, 2024	0.4150	0.4250	0.3900	0.3950	0.3950	201,136
Nov 29, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	115,277
Nov 28, 2024	0.3700	0.4000	0.3700	0.3900	0.3900	309,797
Nov 27, 2024	0.4500	0.4500	0.3500	0.3800	0.3800	2,554,638
Nov 26, 2024	0.4600	0.4750	0.4475	0.4700	0.4700	263,127
Nov 25, 2024	0.4650	0.4650	0.4350	0.4600	0.4600	150,274
Nov 22, 2024	0.4450	0.4750	0.4300	0.4650	0.4650	152,691
Nov 21, 2024	0.4650	0.4650	0.4150	0.4400	0.4400	382,615
Nov 20, 2024	0.4800	0.4800	0.4500	0.4650	0.4650	169,869
Nov 19, 2024	0.4900	0.5000	0.4550	0.4800	0.4800	214,998
Nov 18, 2024	0.4950	0.5400	0.4800	0.5000	0.5000	423,568
Nov 15, 2024	0.4450	0.5000	0.4450	0.4750	0.4750	850,479
Nov 14, 2024	0.4300	0.4700	0.4300	0.4350	0.4350	151,500
Nov 13, 2024	0.4400	0.4600	0.4150	0.4250	0.4250	131,298
Nov 12, 2024	0.4800	0.4800	0.4200	0.4300	0.4300	282,445
Nov 11, 2024	0.4250	0.4700	0.3850	0.4650	0.4650	658,486
Nov 8, 2024	0.4600	0.4600	0.4100	0.4200	0.4200	210,664
Nov 7, 2024	0.4500	0.4650	0.4350	0.4600	0.4600	263,430
Nov 6, 2024	0.4950	0.4950	0.4450	0.4500	0.4500	275,123
Nov 5, 2024	0.4700	0.5000	0.4650	0.4900	0.4900	381,405
Nov 4, 2024	0.5100	0.5100	0.4750	0.4850	0.4850	340,999
Nov 1, 2024	0.5000	0.5500	0.4700	0.4850	0.4850	482,986
Oct 31, 2024	0.4850	0.5100	0.4300	0.5000	0.5000	848,823
Oct 30, 2024	0.5400	0.5400	0.4750	0.4750	0.4750	675,557
Oct 29, 2024	0.5700	0.5700	0.5300	0.5400	0.5400	237,569
Oct 28, 2024	0.5900	0.5900	0.5400	0.5700	0.5700	379,468
Oct 25, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	91,657
Oct 24, 2024	0.6000	0.6100	0.5700	0.5700	0.5700	303,504
Oct 23, 2024	0.5900	0.5900	0.5400	0.5900	0.5900	284,930
Oct 22, 2024	0.5800	0.5900	0.5700	0.5700	0.5700	140,604
Oct 21, 2024	0.5700	0.6400	0.5350	0.5800	0.5800	835,121
Oct 18, 2024	0.5900	0.5900	0.5450	0.5500	0.5500	389,241
Oct 17, 2024	0.6300	0.6400	0.5700	0.5900	0.5900	672,001
Oct 16, 2024	0.6500	0.6800	0.6200	0.6300	0.6300	191,342
Oct 15, 2024	0.6700	0.6700	0.6400	0.6600	0.6600	146,821
Oct 11, 2024	0.7000	0.7000	0.6300	0.6800	0.6800	718,692
Oct 10, 2024	0.6200	0.7200	0.6000	0.6800	0.6800	1,443,521
Oct 9, 2024	0.5900	0.6000	0.5600	0.6000	0.6000	445,051
Oct 8, 2024	0.6300	0.6500	0.5800	0.5900	0.5900	645,991
Oct 7, 2024	0.6300	0.6500	0.6100	0.6400	0.6400	517,363
Oct 4, 2024	0.6900	0.6900	0.6200	0.6400	0.6400	981,433
Oct 3, 2024	0.8200	0.8400	0.6800	0.7000	0.7000	2,259,000
Oct 2, 2024	0.7300	0.7300	0.6800	0.7000	0.7000	409,748
Oct 1, 2024	0.7500	0.7700	0.7100	0.7500	0.7500	377,788
Sep 30, 2024	0.7000	0.7800	0.6800	0.7800	0.7800	704,990
Sep 27, 2024	0.6800	0.7000	0.6100	0.6800	0.6800	527,635
Sep 26, 2024	0.7300	0.7300	0.6600	0.6600	0.6600	453,660
Sep 25, 2024	0.7300	0.7500	0.7100	0.7400	0.7400	372,650
Sep 24, 2024	0.7500	0.7600	0.7000	0.7400	0.7400	636,822
Sep 23, 2024	0.7400	0.7800	0.6700	0.7400	0.7400	1,002,340
Sep 20, 2024	0.6400	0.7400	0.6000	0.7200	0.7200	1,180,186
Sep 19, 2024	0.6000	0.6100	0.5600	0.6100	0.6100	342,435
Sep 18, 2024	0.6000	0.6100	0.5500	0.5800	0.5800	580,726
Sep 17, 2024	0.6300	0.6500	0.5900	0.6000	0.6000	423,050
Sep 16, 2024	0.6600	0.6600	0.6000	0.6500	0.6500	290,697
Sep 13, 2024	0.6400	0.6500	0.6000	0.6500	0.6500	260,338
Sep 12, 2024	0.6800	0.6900	0.6300	0.6500	0.6500	336,244
Sep 11, 2024	0.7200	0.7200	0.6300	0.6500	0.6500	519,529
Sep 10, 2024	0.6500	0.7100	0.5700	0.7100	0.7100	517,747
Sep 9, 2024	0.6800	0.6800	0.6200	0.6500	0.6500	253,447
Sep 6, 2024	0.7000	0.7000	0.6300	0.6700	0.6700	313,662
Sep 5, 2024	0.7300	0.7500	0.6700	0.7000	0.7000	305,914
Sep 4, 2024	0.7700	0.8000	0.6800	0.7300	0.7300	589,970
Sep 3, 2024	0.9000	0.9000	0.7600	0.8000	0.8000	614,984
Aug 30, 2024	0.9000	0.9500	0.8300	0.9100	0.9100	1,181,720
Aug 29, 2024	0.7700	0.9500	0.7700	0.9500	0.9500	1,384,292
Aug 28, 2024	0.7200	0.8600	0.7000	0.7900	0.7900	1,642,089
Aug 27, 2024	0.7200	0.7400	0.5900	0.7000	0.7000	3,712,729
Aug 26, 2024	0.7800	0.9600	0.6900	0.7650	0.7650	3,949,429
Aug 23, 2024	1.0800	1.1500	0.7800	0.7800	0.7800	1,471,554
Aug 22, 2024	1.7500	1.7500	1.1000	1.1000	1.1000	792,519
Aug 21, 2024	1.9500	1.9900	1.6400	1.7200	1.7200	198,421
Aug 20, 2024	2.4100	2.4100	1.6900	1.9300	1.9300	684,675
Aug 19, 2024	2.1300	2.7500	1.9500	2.5200	2.5200	1,034,281
Aug 16, 2024	1.5600	2.1700	1.4500	2.1300	2.1300	669,282
Aug 15, 2024	1.3500	1.5900	1.3400	1.5900	1.5900	280,708
Aug 14, 2024	1.2700	1.4400	1.2200	1.3800	1.3800	135,825
Aug 13, 2024	1.4300	1.4300	1.1800	1.2100	1.2100	188,826
Aug 12, 2024	1.2200	1.4500	1.1600	1.4500	1.4500	103,364
Aug 9, 2024	1.1800	1.2600	1.1500	1.2500	1.2500	210,967
Aug 8, 2024	1.0400	1.2000	1.0200	1.1800	1.1800	263,432
Aug 7, 2024	1.0600	1.0900	0.9800	1.0700	1.0700	153,387
Aug 6, 2024	1.0300	1.1100	0.9900	1.0300	1.0300	716,712
Aug 2, 2024	1.0500	1.0900	1.0200	1.0900	1.0900	82,203
Aug 1, 2024	1.0900	1.0900	0.9600	1.0500	1.0500	86,325
Jul 31, 2024	0.8900	1.0700	0.8500	1.0600	1.0600	305,095
Jul 30, 2024	1.0900	1.0900	0.9000	0.9100	0.9100	156,218
Jul 29, 2024	1.1800	1.1800	1.0000	1.0000	1.0000	76,840
Jul 26, 2024	1.0000	1.1500	1.0000	1.1300	1.1300	172,827
Jul 25, 2024	1.0100	1.0400	0.9200	1.0000	1.0000	154,190
Jul 24, 2024	1.2300	1.2800	1.0000	1.0200	1.0200	201,424
Jul 23, 2024	1.2000	1.2800	1.1500	1.2400	1.2400	110,495
Jul 22, 2024	1.3600	1.3600	1.2200	1.2200	1.2200	155,583
Jul 19, 2024	1.3000	1.4000	1.2800	1.4000	1.4000	139,900
Jul 18, 2024	1.4000	1.4000	1.1800	1.3000	1.3000	166,043
Jul 17, 2024	1.3500	1.4700	1.3500	1.4000	1.4000	195,297
Jul 16, 2024	1.4900	1.5850	1.3700	1.4500	1.4500	404,786
Jul 15, 2024	1.1500	1.6000	1.1500	1.4400	1.4400	1,393,906
Jul 12, 2024	0.8500	1.0900	0.7500	1.0250	1.0250	575,860
Jul 11, 2024	0.7700	0.9000	0.7700	0.8400	0.8400	357,870
Jul 10, 2024	0.5800	0.7500	0.5500	0.7500	0.7500	302,600
Jul 9, 2024	0.5900	0.6000	0.5600	0.5600	0.5600	75,297
Jul 8, 2024	0.5800	0.6500	0.5400	0.6000	0.6000	408,728
Jul 5, 2024	0.4200	0.5400	0.4200	0.5200	0.5200	296,712
Jul 4, 2024	0.3600	0.5000	0.3600	0.5000	0.5000	215,375
Jul 3, 2024	0.3300	0.3700	0.3200	0.3650	0.3650	20,300
Jul 2, 2024	0.3050	0.3450	0.3050	0.3450	0.3450	34,739
Jun 28, 2024	0.3300	0.3300	0.3000	0.3000	0.3000	64,480
Jun 27, 2024	0.3050	0.3300	0.2900	0.3300	0.3300	154,159
Jun 26, 2024	0.2900	0.3200	0.2900	0.3000	0.3000	43,359
Jun 25, 2024	0.2700	0.2750	0.2700	0.2750	0.2750	40,740
Jun 24, 2024	0.2750	0.2900	0.2600	0.2900	0.2900	59,656
Jun 21, 2024	0.2850	0.2900	0.2700	0.2700	0.2700	63,400
Jun 20, 2024	0.3000	0.3000	0.2800	0.3000	0.3000	10,000
Jun 19, 2024	0.3000	0.3100	0.2700	0.2700	0.2700	62,588
Jun 18, 2024	0.2600	0.2700	0.2600	0.2700	0.2700	16,000
Jun 17, 2024	0.2950	0.2950	0.2600	0.2600	0.2600	10,610
Jun 14, 2024	0.2800	0.2800	0.2600	0.2750	0.2750	32,000
Jun 13, 2024	0.3050	0.3100	0.2800	0.2800	0.2800	181,668
Jun 12, 2024	0.3250	0.3250	0.3050	0.3050	0.3050	70,986
Jun 11, 2024	0.3400	0.3500	0.3250	0.3250	0.3250	50,700
Jun 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	2,000
Jun 7, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 6, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	1,000
Jun 5, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jun 4, 2024	0.3250	0.3800	0.3250	0.3700	0.3700	21,715
Jun 3, 2024	0.3100	0.3150	0.3050	0.3150	0.3150	24,000

CTRL.V Edge Total Intelligence Inc.

0.2700

+22.73%

RAIL.CN Railtown AI Technologies Inc.

0.5000

0.00%

NBVA.V Nubeva Technologies Ltd.

0.0800

0.00%

NOW.V NowVertical Group Inc.

0.5500

-1.79%

IP.CN ImagineAR Inc.

0.0250

0.00%

HAI.TO Haivision Systems Inc.

4.5900

+2.00%

VERS.NE VERSES AI Inc.

5.55

+7.35%

SYAI.CN SyntheiaCo

0.0950

-5.00%

FOBIF Fobi AI Inc.

0.0075

0.00%

BTQ.NE BTQ Technologies Corp.

3.9300

+2.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Plurilock Security Inc. (PLUR.V)

Related Tickers