Canadian Sec - Delayed Quote CAD

Sekur Private Data Ltd. (SKUR.CN)

0.0300

+0.0100

+(50.00%)

At close: 12:07:37 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	119,000
Apr 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Apr 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Apr 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,000
Apr 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 8, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	95,000
Apr 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 4, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	38,000
Apr 3, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	39,000
Apr 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 1, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	65,000
Mar 31, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 28, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	128,900
Mar 27, 2025	0.0300	0.0300	0.0250	0.0250	0.0250	156,000
Mar 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	7,500
Mar 25, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	31,000
Mar 24, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	133,000
Mar 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	59,000
Mar 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	118,000
Mar 18, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Mar 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 12, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 11, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	20,300
Mar 7, 2025	0.0250	0.0300	0.0250	0.0300	0.0300	26,000
Mar 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 5, 2025	0.0300	0.0350	0.0300	0.0300	0.0300	73,000
Mar 4, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	121,000
Mar 3, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Feb 28, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 27, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	28,599
Feb 26, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	4,809
Feb 25, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	33,386
Feb 24, 2025	0.0350	0.0350	0.0350	0.0350	0.0350	100,000
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	54,000
Feb 20, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	264,279
Feb 19, 2025	0.0300	0.0350	0.0300	0.0350	0.0350	180,000
Feb 18, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	182,950
Feb 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100,726
Feb 13, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 12, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	63,000
Feb 11, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	263,000
Feb 10, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 7, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	28,000
Feb 6, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 5, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 4, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	8,000
Feb 3, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	46,000
Jan 31, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	124,000
Jan 30, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	119,000
Jan 29, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	757,000
Jan 28, 2025	0.0200	0.0200	0.0150	0.0200	0.0200	6,260
Jan 27, 2025	0.0200	0.0250	0.0200	0.0200	0.0200	226,000
Jan 24, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	97,500
Jan 23, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jan 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 21, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 20, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	8,978
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	186,300
Jan 15, 2025	0.0150	0.0200	0.0150	0.0200	0.0200	70,000
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jan 10, 2025	0.0250	0.0250	0.0200	0.0200	0.0200	669,034
Jan 9, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	1,386
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	19,000
Jan 6, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jan 3, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 2, 2025	0.0250	0.0250	0.0250	0.0250	0.0250	94,000
Dec 31, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec 30, 2024	0.0200	0.0250	0.0200	0.0250	0.0250	136,000
Dec 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	60,000
Dec 19, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	82,500
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 17, 2024	0.0300	0.0300	0.0250	0.0300	0.0300	107,000
Dec 16, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	58,620
Dec 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	30,725
Dec 12, 2024	0.0250	0.0300	0.0250	0.0300	0.0300	22,000
Dec 11, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,690
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 6, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	26,500
Dec 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	4,202
Dec 4, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	45,000
Dec 3, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	98,000
Dec 2, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 29, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 28, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	1,093
Nov 26, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	21,000
Nov 25, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	30,000
Nov 22, 2024	0.0350	0.0350	0.0250	0.0350	0.0350	27,000
Nov 21, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,000
Nov 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov 18, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	2,000
Nov 15, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	21,000
Nov 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	37,000
Nov 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,365
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,385
Nov 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	39,000
Nov 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 6, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	152,000
Nov 5, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,250
Nov 4, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	15,000
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	39,000
Oct 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 29, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	116,100
Oct 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	146,100
Oct 23, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	6,150
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	181,000
Oct 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Oct 17, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 16, 2024	0.0350	0.0350	0.0300	0.0350	0.0350	56,297
Oct 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	44,000
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	142,000
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	17,000
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Oct 1, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 30, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 27, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	26,000
Sep 26, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 25, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 24, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	24,500
Sep 23, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	105,000
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 17, 2024	0.0300	0.0350	0.0300	0.0300	0.0300	12,000
Sep 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	15,500
Sep 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	18,210
Sep 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	55,500
Sep 10, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	13,000
Sep 9, 2024	0.0300	0.0300	0.0250	0.0250	0.0250	40,000
Sep 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 5, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	83,080
Sep 4, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sep 3, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	17,000
Aug 30, 2024	0.0250	0.0350	0.0250	0.0300	0.0300	4,000
Aug 29, 2024	0.0250	0.0400	0.0250	0.0400	0.0400	95,000
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0400	0.0200	0.0300	0.0300	600,999
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 21, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 20, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 19, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Aug 13, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 12, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	5,000
Aug 9, 2024	0.0400	0.0400	0.0250	0.0250	0.0250	4,750
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Aug 7, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	16,000
Aug 6, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	12,000
Aug 2, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	27,321
Aug 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Jul 31, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	28,500
Jul 30, 2024	0.0350	0.0400	0.0300	0.0300	0.0300	34,000
Jul 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 26, 2024	0.0350	0.0350	0.0300	0.0300	0.0300	50,000
Jul 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 24, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	111,000
Jul 23, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	45,000
Jul 22, 2024	0.0450	0.0450	0.0250	0.0250	0.0250	63,940
Jul 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Jul 18, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	12,000
Jul 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	10,047
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 9, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	26,000
Jul 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 2, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Jun 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	9,150
Jun 27, 2024	0.0500	0.0550	0.0500	0.0550	0.0550	11,000
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 21, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	28,000
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Jun 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	10,516
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 7, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	8,000
Jun 4, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	34,740
Jun 3, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 31, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	14,000
May 30, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 29, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 28, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	89,000
May 27, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 24, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 23, 2024	0.0700	0.0700	0.0550	0.0550	0.0550	183,250
May 22, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	20,000
May 21, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	5,000
May 17, 2024	0.0600	0.0600	0.0550	0.0550	0.0550	64,668
May 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
May 15, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	1,000
May 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
May 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	13,000
May 10, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 9, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 8, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
May 7, 2024	0.0650	0.0800	0.0650	0.0800	0.0800	8,000
May 6, 2024	0.0650	0.0750	0.0650	0.0750	0.0750	3,950
May 3, 2024	0.0750	0.0750	0.0550	0.0550	0.0550	58,499
May 2, 2024	0.0700	0.0800	0.0700	0.0750	0.0750	36,000
May 1, 2024	0.0800	0.0800	0.0650	0.0650	0.0650	103,764
Apr 30, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	-
Apr 29, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Apr 26, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Apr 25, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	7,000
Apr 24, 2024	0.0850	0.0900	0.0850	0.0900	0.0900	17,750
Apr 23, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Apr 22, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	2,000
Apr 19, 2024	0.0950	0.0950	0.0950	0.0950	0.0950	1,026
Apr 18, 2024	0.0900	0.0950	0.0900	0.0950	0.0950	14,712
Apr 17, 2024	0.0900	0.0900	0.0900	0.0900	0.0900	-

RSS.V RESAAS Services Inc.

0.4250

+1.19%

ALY.V AnalytixInsight Inc.

0.0400

0.00%

MHUB.V Minehub Technologies Inc.

0.4850

+7.78%

ABXX.NE Abaxx Technologies Inc.

8.58

+2.75%

VXTR.V Voxtur Analytics Corp.

0.0300

+20.00%

IDAI T Stamp Inc.

1.5386

+4.67%

GRAB Grab Holdings Limited

4.1100

+1.73%

SHOP.TO Shopify Inc.

116.03

-0.47%

ADBE Adobe Inc.

348.80

+1.34%

BULL Webull Corporation

26.33

-27.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sekur Private Data Ltd. (SKUR.CN)

Related Tickers