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

Canadian Sec - Delayed Quote CAD

Sharc International Systems Inc. (SHRC.CN)

0.0900
0.0000
(0.00%)
At close: 12:31:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.09000.09000.09000.09000.09004,000
May 1, 20250.09000.09000.09000.09000.090017,000
Apr 30, 20250.08500.09000.08500.09000.090012,755
Apr 29, 20250.08500.08500.08500.08500.0850-
Apr 28, 20250.08500.08500.08500.08500.085015,000
Apr 25, 20250.08500.08500.08500.08500.08501,920
Apr 24, 20250.08500.08500.08500.08500.08501,400
Apr 23, 20250.09500.09500.09500.09500.095015,000
Apr 22, 20250.08500.08500.08500.08500.08501,000
Apr 21, 20250.09000.09000.09000.09000.090010,400
Apr 17, 20250.09000.09000.09000.09000.0900-
Apr 16, 20250.09000.09000.09000.09000.09001,000
Apr 15, 20250.08500.08500.08500.08500.0850-
Apr 14, 20250.08500.08500.08500.08500.08509,000
Apr 11, 20250.09000.09000.09000.09000.0900-
Apr 10, 20250.09000.09000.09000.09000.0900-
Apr 9, 20250.09000.09000.09000.09000.0900-
Apr 8, 20250.09000.09000.09000.09000.090044,000
Apr 7, 20250.09000.09000.09000.09000.090014,000
Apr 4, 20250.09000.09000.09000.09000.090039,500
Apr 3, 20250.09000.09000.09000.09000.09005,000
Apr 2, 20250.09500.09500.09500.09500.0950-
Apr 1, 20250.09500.09500.09500.09500.0950-
Mar 31, 20250.09500.09500.09500.09500.0950-
Mar 28, 20250.09500.09500.09500.09500.0950-
Mar 27, 20250.09500.09500.09500.09500.0950-
Mar 26, 20250.09500.09500.09500.09500.09501,050
Mar 25, 20250.09500.09500.09500.09500.09501,000
Mar 24, 20250.09500.09500.09500.09500.095012,121
Mar 21, 20250.09500.09500.09500.09500.0950-
Mar 20, 20250.09500.09500.09500.09500.09504,002
Mar 19, 20250.09500.09500.09500.09500.0950-
Mar 18, 20250.09000.09500.09000.09500.09502,200
Mar 17, 20250.09000.09000.09000.09000.0900-
Mar 14, 20250.09000.09000.09000.09000.0900-
Mar 13, 20250.09000.09000.09000.09000.090020,000
Mar 12, 20250.09500.10000.09500.10000.100043,000
Mar 11, 20250.09000.09500.09000.09500.09502,675
Mar 10, 20250.09000.09000.08500.09000.0900242,000
Mar 7, 20250.09500.09500.09000.09500.095071,550
Mar 6, 20250.09500.10000.09000.10000.100080,500
Mar 5, 20250.10000.10000.10000.10000.100027,000
Mar 4, 20250.09000.09500.09000.09500.09506,900
Mar 3, 20250.09000.09500.08500.09500.095050,500
Feb 28, 20250.10500.10500.10500.10500.105024,047
Feb 27, 20250.10000.10500.09500.10500.1050140,600
Feb 26, 20250.11000.11000.11000.11000.11003,200
Feb 25, 20250.11000.11000.11000.11000.11004,437
Feb 24, 20250.11500.11500.09500.09500.0950313,350
Feb 21, 20250.11500.11500.11500.11500.1150-
Feb 20, 20250.11500.11500.11500.11500.1150-
Feb 19, 20250.12000.12000.11500.11500.115024,500
Feb 18, 20250.12000.13500.11500.13000.130046,117
Feb 14, 20250.14000.14000.12000.14000.140027,344
Feb 13, 20250.12000.12000.12000.12000.120020,590
Feb 12, 20250.14500.14500.14500.14500.14504,500
Feb 11, 20250.14500.14500.14500.14500.1450-
Feb 10, 20250.14500.14500.14500.14500.14505,000
Feb 7, 20250.14500.15000.14500.15000.150044,232
Feb 6, 20250.13000.13000.13000.13000.1300-
Feb 5, 20250.13000.13000.13000.13000.1300-
Feb 4, 20250.13000.13000.13000.13000.1300-
Feb 3, 20250.14000.14000.11500.13000.130051,550
Jan 31, 20250.14500.14500.14500.14500.145045,465
Jan 30, 20250.15000.15000.15000.15000.1500-
Jan 29, 20250.15000.15000.15000.15000.1500-
Jan 28, 20250.15000.15000.15000.15000.1500-
Jan 27, 20250.14500.15000.14500.15000.150039,000
Jan 24, 20250.14500.15000.14500.15000.150030,000
Jan 23, 20250.14500.14500.14500.14500.1450-
Jan 22, 20250.14500.14500.14500.14500.1450101,000
Jan 21, 20250.14500.14500.14500.14500.14503,880
Jan 20, 20250.14500.14500.14500.14500.1450-
Jan 17, 20250.15000.15000.14500.14500.145017,000
Jan 16, 20250.16000.16000.16000.16000.1600500
Jan 15, 20250.15000.16000.15000.16000.16005,500
Jan 14, 20250.15500.15500.15500.15500.1550-
Jan 13, 20250.15500.15500.15500.15500.1550-
Jan 10, 20250.15500.15500.15500.15500.1550-
Jan 9, 20250.15500.15500.15500.15500.1550-
Jan 8, 20250.15500.15500.15500.15500.1550-
Jan 7, 20250.15500.15500.15500.15500.1550-
Jan 6, 20250.15500.15500.15500.15500.155018,216
Jan 3, 20250.14000.14000.14000.14000.140044,062
Jan 2, 20250.14500.14500.14000.14000.14003,000
Dec 31, 20240.14000.14000.14000.14000.1400-
Dec 30, 20240.14000.14500.14000.14000.140012,070
Dec 27, 20240.14500.15000.14000.14500.145091,550
Dec 24, 20240.15000.15000.15000.15000.15001,000
Dec 23, 20240.15000.15000.15000.15000.1500-
Dec 20, 20240.15000.15000.15000.15000.1500-
Dec 19, 20240.14000.15000.14000.15000.1500118,142
Dec 18, 20240.15000.15000.15000.15000.1500-
Dec 17, 20240.15000.15000.15000.15000.1500-
Dec 16, 20240.16000.16000.15000.15000.1500123,000
Dec 13, 20240.16000.16500.15000.16500.165024,000
Dec 12, 20240.16000.16500.16000.16500.165013,493
Dec 11, 20240.15000.15000.15000.15000.150039,000
Dec 10, 20240.15500.15500.15500.15500.1550-
Dec 9, 20240.15500.15500.15500.15500.1550-
Dec 6, 20240.15500.15500.15500.15500.15501,808
Dec 5, 20240.16500.17000.16500.17000.170023,000
Dec 4, 20240.13500.15500.13000.15500.15501,066,500
Dec 3, 20240.17500.17500.15000.15000.150017,000
Dec 2, 20240.17500.19000.17500.19000.190016,700
Nov 29, 20240.16000.16000.16000.16000.1600750
Nov 28, 20240.17000.17000.16000.16000.16007,068
Nov 27, 20240.18000.18000.15000.15500.155091,000
Nov 26, 20240.18000.18000.18000.18000.180019,000
Nov 25, 20240.19000.19000.18000.18000.180026,060
Nov 22, 20240.18000.21000.18000.19000.190028,000
Nov 21, 20240.21000.24000.21000.21000.210034,700
Nov 20, 20240.18000.22000.18000.20000.2000172,669
Nov 19, 20240.16500.19000.16500.17000.1700218,178
Nov 18, 20240.15000.16000.15000.16000.160070,643
Nov 15, 20240.14500.15500.12500.15500.1550854,126
Nov 14, 20240.14000.14500.12500.14000.1400103,195
Nov 13, 20240.11500.14000.11500.14000.1400257,500
Nov 12, 20240.11500.11500.11500.11500.11502,000
Nov 11, 20240.11500.11500.11500.11500.1150508
Nov 8, 20240.11500.12000.11500.12000.12007,510
Nov 7, 20240.11000.11000.11000.11000.11004,500
Nov 6, 20240.11000.11000.11000.11000.11005,000
Nov 5, 20240.11000.11000.11000.11000.1100-
Nov 4, 20240.11000.11000.11000.11000.11008,600
Nov 1, 20240.11500.12000.11000.11000.110026,333
Oct 31, 20240.11000.11000.11000.11000.110067,000
Oct 30, 20240.11000.11000.11000.11000.11002,500
Oct 29, 20240.11000.11000.11000.11000.110010,000
Oct 28, 20240.11000.11000.11000.11000.1100-
Oct 25, 20240.11000.11000.11000.11000.11002,000
Oct 24, 20240.12000.12000.12000.12000.12006,000
Oct 23, 20240.11000.11000.11000.11000.1100-
Oct 22, 20240.11000.11000.11000.11000.1100-
Oct 21, 20240.12000.12000.11000.11000.110018,000
Oct 18, 20240.12000.12000.11000.11000.110039,522
Oct 17, 20240.13000.13000.11500.11500.115024,739
Oct 16, 20240.11500.12500.11500.12500.1250201,500
Oct 15, 20240.11000.11000.11000.11000.110043,200
Oct 11, 20240.12000.12000.11000.11000.110020,000
Oct 10, 20240.12000.12000.11000.12000.120019,400
Oct 9, 20240.12500.12500.12500.12500.1250-
Oct 8, 20240.13000.13000.12500.12500.125051,000
Oct 7, 20240.13000.13000.13000.13000.13008,000
Oct 4, 20240.13000.13000.13000.13000.130020,000
Oct 3, 20240.13000.13500.13000.13500.135036,500
Oct 2, 20240.13000.13500.13000.13500.135033,276
Oct 1, 20240.14000.14000.14000.14000.14001,500
Sep 30, 20240.13500.13500.13500.13500.135010,000
Sep 27, 20240.13500.14000.12500.14000.140013,000
Sep 26, 20240.14000.14000.14000.14000.140013,100
Sep 25, 20240.13500.13500.13500.13500.135039,828
Sep 24, 20240.13000.13000.13000.13000.13005,000
Sep 23, 20240.14500.14500.13000.13000.130034,514
Sep 20, 20240.15000.15500.14500.14500.145061,000
Sep 19, 20240.15000.15000.15000.15000.15002,500
Sep 18, 20240.15000.15000.15000.15000.1500-
Sep 17, 20240.15500.15500.15000.15000.150015,500
Sep 16, 20240.15000.15000.15000.15000.15002,000
Sep 13, 20240.16000.16000.16000.16000.1600-
Sep 12, 20240.16000.16000.16000.16000.1600-
Sep 11, 20240.16000.16000.16000.16000.16001,000
Sep 10, 20240.16000.16000.16000.16000.16005,000
Sep 9, 20240.15000.15000.15000.15000.150028,000
Sep 6, 20240.16000.17000.15500.15500.155026,850
Sep 5, 20240.16000.16000.16000.16000.1600-
Sep 4, 20240.16000.16500.16000.16000.160022,500
Sep 3, 20240.16500.16500.16500.16500.16508,500
Aug 30, 20240.16500.16500.16500.16500.1650-
Aug 29, 20240.17000.17000.16500.16500.165034,000
Aug 28, 20240.17500.17500.17500.17500.17502,000
Aug 27, 20240.17500.17500.17500.17500.1750-
Aug 26, 20240.17500.17500.17500.17500.1750-
Aug 23, 20240.16000.17500.15000.17500.175043,000
Aug 22, 20240.16000.16000.16000.16000.1600-
Aug 21, 20240.15500.16000.15000.16000.160040,725
Aug 20, 20240.15500.15500.15500.15500.155016,500
Aug 19, 20240.16000.16000.16000.16000.16008,250
Aug 16, 20240.16000.16000.16000.16000.1600-
Aug 15, 20240.15500.16000.15500.16000.16005,571
Aug 14, 20240.15500.15500.15500.15500.1550-
Aug 13, 20240.16000.16000.15500.15500.155012,950
Aug 12, 20240.16500.16500.16500.16500.16501,350
Aug 9, 20240.16500.16500.16500.16500.1650-
Aug 8, 20240.16000.16500.16000.16500.16501,500
Aug 7, 20240.16000.16000.16000.16000.160033,828
Aug 6, 20240.16000.16000.15500.15500.155073,000
Aug 2, 20240.17000.17000.17000.17000.1700-
Aug 1, 20240.18000.18000.17000.17000.17008,500
Jul 31, 20240.17000.17000.17000.17000.170025,000
Jul 30, 20240.18500.18500.18500.18500.1850-
Jul 29, 20240.18500.18500.18500.18500.1850-
Jul 26, 20240.18500.18500.18500.18500.185011,200
Jul 25, 20240.16500.18500.16000.18500.185081,500
Jul 24, 20240.16000.16000.16000.16000.160022,000
Jul 23, 20240.16000.16000.16000.16000.16003,500
Jul 22, 20240.17000.17000.16500.16500.165020,500
Jul 19, 20240.18000.18000.17500.17500.175025,000
Jul 18, 20240.18500.18500.18500.18500.1850-
Jul 17, 20240.18500.18500.18500.18500.1850525
Jul 16, 20240.18000.18000.17500.18000.180024,000
Jul 15, 20240.18000.18000.18000.18000.18003,668
Jul 12, 20240.18000.18000.18000.18000.180014,500
Jul 11, 20240.18000.18000.17500.17500.175024,357
Jul 10, 20240.18000.18000.18000.18000.1800700
Jul 9, 20240.17500.17500.17500.17500.175013,000
Jul 8, 20240.17500.17500.17500.17500.1750-
Jul 5, 20240.17500.17500.17500.17500.1750-
Jul 4, 20240.17500.17500.17500.17500.17503,000
Jul 3, 20240.18000.18000.18000.18000.1800500
Jul 2, 20240.15500.17000.15000.16000.160076,500
Jun 28, 20240.16000.18500.15000.15000.150015,100
Jun 27, 20240.16000.16000.15000.16000.160047,700
Jun 26, 20240.15000.15000.15000.15000.150089,500
Jun 25, 20240.14000.14000.14000.14000.140057,090
Jun 24, 20240.12500.13000.12500.13000.130020,616
Jun 21, 20240.13500.13500.13500.13500.1350-
Jun 20, 20240.13500.13500.13500.13500.135025,500
Jun 19, 20240.14000.14000.14000.14000.1400-
Jun 18, 20240.15000.15000.13000.14000.1400105,498
Jun 17, 20240.15000.15000.14000.14000.140043,500
Jun 14, 20240.16000.16000.15000.15000.150015,803
Jun 13, 20240.15500.15500.15000.15500.155021,500
Jun 12, 20240.15500.16500.15500.16500.16507,500
Jun 11, 20240.16500.16500.15500.15500.155025,774
Jun 10, 20240.16500.16500.14000.14000.14007,830
Jun 7, 20240.18000.19000.16500.17000.1700117,800
Jun 6, 20240.18000.18000.18000.18000.180010,204
Jun 5, 20240.18000.19000.18000.18000.180026,000
Jun 4, 20240.18000.19000.18000.19000.19006,000
Jun 3, 20240.19000.19000.19000.19000.1900-
May 31, 20240.19000.19000.19000.19000.19007,000
May 30, 20240.18000.18000.18000.18000.1800-
May 29, 20240.18000.18000.18000.18000.1800-
May 28, 20240.18000.18000.18000.18000.18001,850
May 27, 20240.19000.19000.19000.19000.1900-
May 24, 20240.20000.20000.19000.19000.190012,500
May 23, 20240.18000.18000.18000.18000.1800-
May 22, 20240.18000.18000.18000.18000.18004,500
May 21, 20240.17500.17500.17500.17500.17504,357
May 17, 20240.18000.18000.18000.18000.18005,000
May 16, 20240.17000.20000.17000.20000.2000754,620
May 15, 20240.17000.17000.17000.17000.17003,000
May 14, 20240.17000.17000.17000.17000.17003,100
May 13, 20240.17000.17000.17000.17000.1700-
May 10, 20240.17000.17000.17000.17000.170014,100
May 9, 20240.17000.17000.17000.17000.1700-
May 8, 20240.17000.17000.17000.17000.17004,000
May 7, 20240.17000.17000.16500.17000.1700157,000
May 6, 20240.17000.17000.17000.17000.170060,000
May 3, 20240.17500.17500.17000.17000.170097,295
May 2, 20240.18500.18500.17000.17000.1700138,850