Canadian Sec - Delayed Quote CAD

SyntheiaCo (SYAI.CN)

Compare
0.1450
+0.0200
+(16.00%)
At close: January 15 at 1:46:06 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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

NXT.CN NextGDigiPlat
1.5000
-10.71%
 
SEII Sharing Economy International Inc.
0.0001
0.00%
 
Z12.BE Nextgen Digital Platforms Inc
0.9800
+2.73%
 
BPAI.CN BrandPilot AI Inc.
0.0300
-14.29%
 
TTGI.V Turnium Technology Group Inc.
0.0450
+12.50%
 
CYBT.CN Cybeats Technologies Corp.
0.1300
-3.70%
 
RAIL.CN Railtown AI Technologies Inc.
0.5000
-5.66%
 
LABZ.CN Metasphere Labs Inc.
0.1050
-12.50%
 
PLUR.V Plurilock Security Inc.
0.3800
-5.00%
 
NOW.V NowVertical Group Inc.
0.5300
+1.92%