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

Canadian Sec - Free Realtime Quote CAD

SyntheiaCo (SYAI.CN)

0.0900
0.0000
(0.00%)
As of May 5 at 1:51:46 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.00000.09000.09000.09000.0900-
May 2, 20250.09500.09500.08000.09000.090060,500
May 1, 20250.09000.10000.08000.08500.085041,666
Apr 30, 20250.10500.10500.08000.10000.1000159,396
Apr 29, 20250.10500.10500.10500.10500.10509,201
Apr 28, 20250.10500.10500.09000.10000.100097,000
Apr 25, 20250.10000.10500.10000.10500.105021,500
Apr 24, 20250.10500.10500.09500.10000.100034,000
Apr 23, 20250.10000.10500.09500.10500.1050291,500
Apr 22, 20250.09500.10000.09500.10000.100047,684
Apr 21, 20250.11000.11000.08500.09500.095049,800
Apr 17, 20250.11000.11000.10000.10000.1000114,500
Apr 16, 20250.11000.11000.11000.11000.110057,000
Apr 15, 20250.11000.12000.10500.11500.115010,650
Apr 14, 20250.12000.12000.11500.11500.1150256,214
Apr 11, 20250.12000.12000.11500.12000.120074,024
Apr 10, 20250.10500.12000.10000.12000.1200171,000
Apr 9, 20250.11000.12000.11000.11500.1150136,300
Apr 8, 20250.11000.12000.11000.11000.110096,545
Apr 7, 20250.11000.12000.11000.11500.115071,010
Apr 4, 20250.12500.13000.10000.13000.1300119,834
Apr 3, 20250.13000.13000.12500.13000.1300366,035
Apr 2, 20250.14000.14000.12500.13000.1300447,814
Apr 1, 20250.14000.14000.14000.14000.140010,116
Mar 31, 20250.14000.14000.13000.14000.1400110,500
Mar 28, 20250.14500.14500.12500.13000.130089,500
Mar 27, 20250.14000.14500.13500.13500.1350108,788
Mar 26, 20250.16000.16000.13500.13500.135053,636
Mar 25, 20250.14500.16000.14500.16000.1600246,201
Mar 24, 20250.17500.17500.15000.16500.16502,501,386
Mar 21, 20250.14000.15000.12500.15000.1500341,500
Mar 20, 20250.14000.14000.13500.13500.135015,500
Mar 19, 20250.15000.15000.14000.14000.140032,500
Mar 18, 20250.14500.14500.14000.14000.140012,695
Mar 17, 20250.15000.15000.13500.14500.1450148,195
Mar 14, 20250.15500.16000.15000.15000.1500132,052
Mar 13, 20250.17000.17000.15000.15000.1500102,852
Mar 12, 20250.15500.17000.15000.17000.1700332,612
Mar 11, 20250.15500.15500.14500.15500.15506,500
Mar 10, 20250.15500.15500.15000.15000.150053,000
Mar 7, 20250.16000.16000.15500.15500.155068,400
Mar 6, 20250.16000.16000.14500.15500.1550196,710
Mar 5, 20250.16000.16500.15000.15500.1550662,862
Mar 4, 20250.15000.15000.13000.15000.1500229,000
Mar 3, 20250.17500.17500.16000.16000.160084,412
Feb 28, 20250.16000.18000.15500.18000.1800150,528
Feb 27, 20250.17500.17500.16000.16000.160057,964
Feb 26, 20250.18000.18000.16500.17000.1700168,012
Feb 25, 20250.18000.20000.17000.18000.1800743,646
Feb 24, 20250.19000.19000.16500.18000.18001,629,860
Feb 21, 20250.16000.18000.15000.18000.1800412,330
Feb 20, 20250.17500.17500.14500.15500.1550700,960
Feb 19, 20250.15500.17000.15000.16500.1650242,989
Feb 18, 20250.18000.19000.15500.18000.18002,823,221
Feb 14, 20250.13000.14000.12000.14000.1400124,500
Feb 13, 20250.12000.12500.11000.12000.120075,639
Feb 12, 20250.13000.13000.11500.11500.115091,000
Feb 11, 20250.14000.14000.11000.11500.1150870,762
Feb 10, 20250.14500.14500.12500.13000.1300192,200
Feb 7, 20250.16000.16000.14000.14500.1450709,200
Feb 6, 20250.15000.17500.15000.17000.17001,737,716
Feb 5, 20250.15000.15000.12000.14000.1400583,556
Feb 4, 20250.14000.14000.14000.14000.14005,000
Feb 3, 20250.14000.14000.14000.14000.140098,414
Jan 31, 20250.13500.14500.13000.14500.14504,010
Jan 30, 20250.12000.14500.12000.14000.140096,437
Jan 29, 20250.12500.12500.11000.11500.115076,146
Jan 28, 20250.13000.13500.12500.13500.13502,980
Jan 27, 20250.14000.14000.14000.14000.14002,000
Jan 24, 20250.12500.14500.11000.14000.1400179,740
Jan 23, 20250.14500.14500.14500.14500.14508,000
Jan 22, 20250.13500.14000.13500.14000.140010,000
Jan 21, 20250.14000.14000.12000.12000.1200178,833
Jan 20, 20250.14500.14500.13000.13000.130037,014
Jan 17, 20250.15000.16000.13000.15000.1500181,342
Jan 16, 20250.14000.15000.14000.15000.150047,077
Jan 15, 20250.14500.15000.14500.14500.145013,500
Jan 14, 20250.13000.13000.12500.12500.125012,750
Jan 13, 20250.15500.15500.13000.15000.150076,412
Jan 10, 20250.16000.16000.16000.16000.16006,135
Jan 9, 20250.15500.15500.15000.15500.155018,500
Jan 8, 20250.17000.17000.14500.15000.150087,277
Jan 7, 20250.17000.17500.14500.17000.170088,500
Jan 6, 20250.15000.17500.15000.16000.160055,145
Jan 3, 20250.12500.16000.12500.15500.155067,070
Jan 2, 20250.10500.13000.10500.12000.1200153,108
Dec 31, 20240.10500.10500.10500.10500.105021,500
Dec 30, 20240.12500.12500.10000.10000.1000222,115
Dec 27, 20240.10000.10500.09500.10000.100078,595
Dec 24, 20240.11000.11000.11000.11000.11002,000
Dec 23, 20240.11000.11000.10000.11000.1100186,500
Dec 20, 20240.12000.12000.12000.12000.120029,000
Dec 19, 20240.12000.13000.11500.12500.125032,869
Dec 18, 20240.12000.12000.11500.12000.120066,964
Dec 17, 20240.12500.13000.12000.12000.120021,510
Dec 16, 20240.14000.15000.13000.13000.130033,461
Dec 13, 20240.14000.14000.10000.13500.1350169,723
Dec 12, 20240.16500.16500.13000.14000.1400154,734
Dec 11, 20240.19000.19000.17000.17000.1700286,936
Dec 10, 20240.19000.19000.19000.19000.1900128,279
Dec 9, 20240.20000.20000.18500.20000.2000495,187
Dec 6, 20240.19000.19000.19000.19000.190099,961
Dec 5, 20240.19000.19000.18500.18500.18503,000
Dec 4, 20240.19000.19500.18500.19500.195027,500
Dec 3, 20240.19500.19500.19000.19000.190011,000
Dec 2, 20240.19500.19500.18000.19500.1950286,680
Nov 29, 20240.19500.20000.18000.18500.1850100,714
Nov 28, 20240.21000.21000.20000.20000.200013,000
Nov 27, 20240.20000.21500.19000.21500.215084,880
Nov 26, 20240.20000.22000.19000.22000.220097,227
Nov 25, 20240.20500.20500.18500.20000.2000183,385
Nov 22, 20240.21000.21000.19000.20500.2050128,484
Nov 21, 20240.20500.21500.20000.21500.215012,500
Nov 20, 20240.21000.21500.20000.21000.210097,680
Nov 19, 20240.20000.25000.19500.21000.21001,042,318
Nov 18, 20240.21000.21000.19500.20000.2000783,725
Nov 15, 20240.20000.21000.19000.21000.210061,530
Nov 14, 20240.20000.21000.18500.19000.190093,976
Nov 13, 20240.20000.20000.15500.20000.200040,061
Nov 12, 20240.21000.21500.19000.19500.1950354,650
Nov 11, 20240.23000.23000.20000.22500.2250802,106
Nov 8, 20240.19000.20000.19000.20000.200066,550
Nov 7, 20240.18000.20000.18000.20000.200012,500
Nov 6, 20240.20000.20000.18500.20000.2000115,550
Nov 5, 20240.21000.21000.19000.21000.210025,000
Nov 4, 20240.21500.23000.19500.19500.1950213,515
Nov 1, 20240.20000.20000.18500.20000.200031,600
Oct 31, 20240.21000.21000.18500.19000.1900116,700
Oct 30, 20240.22000.22000.20000.21000.210058,751
Oct 29, 20240.22000.22000.22000.22000.220010,545
Oct 28, 20240.21000.22500.20500.20500.205023,057
Oct 25, 20240.23000.23000.20000.21000.21005,961
Oct 24, 20240.25000.25000.18500.18500.1850257,395
Oct 23, 20240.25000.25000.22000.22000.22007,456
Oct 22, 20240.23000.23000.22000.23000.230089,326
Oct 21, 20240.26000.26000.23000.24000.240020,024
Oct 18, 20240.25000.26500.25000.25000.250099,467
Oct 17, 20240.25500.25500.23000.25000.2500123,251
Oct 16, 20240.28000.28000.26000.26000.260027,716
Oct 15, 20240.27000.27000.26000.27000.270036,361
Oct 11, 20240.25000.28000.25000.27000.2700303,357
Oct 10, 20240.22000.24500.22000.24500.2450217,213
Oct 9, 20240.18000.23000.18000.22000.2200202,505
Oct 8, 20240.18000.18000.18000.18000.180029,896
Oct 7, 20240.16500.18000.16500.18000.1800103,648
Oct 4, 20240.17500.17500.15500.16000.1600174,400
Oct 3, 20240.18000.19000.17000.17500.1750174,452
Oct 2, 20240.25000.25000.17000.17500.1750793,630

Related Tickers

MIM.V MiMedia Holdings Inc.
0.4750
-5.00%
 
RAIL.CN Railtown AI Technologies Inc.
0.3950
+2.60%
 
Z12.BE Nextgen Digital Platforms Inc
0.3615
+1.69%
 
PLUR.V Plurilock Security Inc.
0.2600
-1.89%
 
BPAI.CN BrandPilot AI Inc.
0.0250
0.00%
 
PLUG.CN Energy Plug Technologies Corp.
0.0800
0.00%
 
KAS.CN Dynamite Blockchain Corp.
0.0500
-16.67%
 
NBVA.V Nubeva Technologies Ltd.
0.0800
-5.88%
 
PKKFF Tenet Fintech Group Inc.
0.0180
0.00%
 
VERS.NE VERSES AI Inc.
3.9800
+1.27%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.