LifeSpeak Inc. (LSPK.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

0.6300

0.0000

(0.00%)

At close: 12:05PM EDT

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
01 May 2024	0.6300	0.6300	0.6300	0.6300	0.6300	7,000
30 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
29 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	20,000
26 Apr 2024	0.6300	0.6400	0.6300	0.6300	0.6300	7,000
25 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
24 Apr 2024	0.6300	0.6400	0.6300	0.6300	0.6300	49,200
23 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
22 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	2,000
19 Apr 2024	0.6400	0.6400	0.6300	0.6300	0.6300	30,000
18 Apr 2024	0.6500	0.6500	0.6300	0.6300	0.6300	2,500
17 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
16 Apr 2024	0.6100	0.6800	0.6100	0.6800	0.6800	4,000
15 Apr 2024	0.6200	0.6200	0.5700	0.5700	0.5700	1,600
12 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	7,500
11 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,500
10 Apr 2024	0.6500	0.6600	0.6500	0.6500	0.6500	9,000
09 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	32,000
08 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
05 Apr 2024	0.6500	0.6500	0.6500	0.6500	0.6500	11,500
04 Apr 2024	0.6200	0.6200	0.6200	0.6200	0.6200	700
03 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
02 Apr 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
01 Apr 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
28 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
27 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,400
26 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	4,000
25 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	500
22 Mar 2024	0.6700	0.6700	0.6700	0.6700	0.6700	3,000
21 Mar 2024	0.6500	0.6500	0.6500	0.6500	0.6500	16,500
20 Mar 2024	0.6600	0.6600	0.6500	0.6500	0.6500	15,500
19 Mar 2024	0.6400	0.6600	0.6400	0.6600	0.6600	13,700
18 Mar 2024	0.6400	0.6500	0.6400	0.6500	0.6500	3,300
15 Mar 2024	0.6400	0.6400	0.6400	0.6400	0.6400	71,000
14 Mar 2024	0.6100	0.6300	0.6100	0.6100	0.6100	4,000
13 Mar 2024	0.6500	0.6500	0.6000	0.6000	0.6000	27,500
12 Mar 2024	0.6400	0.6400	0.6200	0.6200	0.6200	3,500
11 Mar 2024	0.5000	0.6000	0.5000	0.6000	0.6000	31,200
08 Mar 2024	0.4700	0.5000	0.4700	0.5000	0.5000	60,200
07 Mar 2024	0.5500	0.5600	0.5500	0.5500	0.5500	11,000
06 Mar 2024	0.5200	0.5400	0.4600	0.5400	0.5400	11,500
05 Mar 2024	0.5500	0.5600	0.4000	0.5600	0.5600	29,100
04 Mar 2024	0.5500	0.5800	0.5500	0.5800	0.5800	9,000
01 Mar 2024	0.5500	0.5600	0.5200	0.5600	0.5600	2,600
29 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,500
28 Feb 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
27 Feb 2024	0.5900	0.5900	0.5800	0.5800	0.5800	3,500
26 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
23 Feb 2024	0.6000	0.6500	0.5800	0.6000	0.6000	52,000
22 Feb 2024	0.5900	0.6500	0.5900	0.6100	0.6100	8,000
21 Feb 2024	0.6000	0.6700	0.5800	0.5800	0.5800	40,200
20 Feb 2024	0.6000	0.6000	0.5300	0.6000	0.6000	11,500
16 Feb 2024	0.6100	0.6100	0.6100	0.6100	0.6100	500
15 Feb 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
14 Feb 2024	0.5800	0.6700	0.5800	0.6400	0.6400	9,500
13 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
12 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
09 Feb 2024	0.5500	0.5500	0.5500	0.5500	0.5500	14,500
08 Feb 2024	0.6100	0.6100	0.5700	0.5700	0.5700	2,200
07 Feb 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
06 Feb 2024	0.6500	0.6500	0.6100	0.6200	0.6200	93,200
05 Feb 2024	0.6600	0.6600	0.6200	0.6500	0.6500	26,300
02 Feb 2024	0.5400	0.7500	0.5400	0.7000	0.7000	130,100
01 Feb 2024	0.6000	0.6500	0.5000	0.5300	0.5300	32,500
31 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
30 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	10,500
29 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	11,500
26 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	14,000
25 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	41,000
24 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	21,500
23 Jan 2024	0.6300	0.6300	0.6300	0.6300	0.6300	4,000
22 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
19 Jan 2024	0.6400	0.6400	0.6400	0.6400	0.6400	1,500
18 Jan 2024	0.6400	0.6400	0.6300	0.6300	0.6300	3,000
17 Jan 2024	0.6300	0.6400	0.6300	0.6300	0.6300	170,000
16 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,000
15 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6600	1,100
12 Jan 2024	0.7400	0.7500	0.7000	0.7000	0.7000	8,500
11 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
10 Jan 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
09 Jan 2024	0.7400	0.7500	0.7200	0.7200	0.7200	13,500
08 Jan 2024	0.7000	0.7400	0.7000	0.7400	0.7400	21,500
05 Jan 2024	0.6900	0.7000	0.6900	0.7000	0.7000	15,000
04 Jan 2024	0.6000	0.7600	0.5100	0.7000	0.7000	18,900
03 Jan 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
02 Jan 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500
29 Dec 2023	0.6500	0.6500	0.6500	0.6500	0.6500	-
28 Dec 2023	0.5700	0.6500	0.5700	0.6500	0.6500	14,800
27 Dec 2023	0.6200	0.6300	0.6200	0.6200	0.6200	9,000
22 Dec 2023	0.6100	0.6200	0.6100	0.6200	0.6200	9,500
21 Dec 2023	0.6000	0.6000	0.6000	0.6000	0.6000	4,000
20 Dec 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
19 Dec 2023	0.5600	0.5800	0.5500	0.5800	0.5800	65,000
18 Dec 2023	0.5200	0.5700	0.5200	0.5700	0.5700	2,800
15 Dec 2023	0.5500	0.5700	0.5500	0.5600	0.5600	5,300
14 Dec 2023	0.5800	0.5800	0.5200	0.5500	0.5500	74,000
13 Dec 2023	0.6000	0.6000	0.5800	0.5800	0.5800	1,500
12 Dec 2023	0.6800	0.6800	0.6100	0.6100	0.6100	3,000
11 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	2,000
08 Dec 2023	0.6800	0.6800	0.6800	0.6800	0.6800	75,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6585+0.0014(+0.21%)

OIL79.15+0.20(+0.25%)

GOLD2,307.50-2.10(-0.09%)

Bitcoin AUD89,659.10+1,264.48(+1.43%)

LifeSpeak Inc. (LSPK.TO)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6585
+0.0014(+0.21%)

OIL
79.15
+0.20(+0.25%)

GOLD
2,307.50
-2.10(-0.09%)

Bitcoin AUD
89,659.10
+1,264.48(+1.43%)