Australia markets closed

Sharc International Systems Inc. (SHRC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.31000.0000 (0.00%)
At close: 3:44PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
28 Sep 20200.33000.35000.31000.31000.3100111,747
25 Sep 2020------
24 Sep 20200.32000.32000.31500.32000.320030,200
23 Sep 20200.34000.34000.30000.32000.320036,884
22 Sep 20200.28500.34000.27000.34000.340089,950
21 Sep 20200.28000.28000.26500.27000.270016,930
18 Sep 2020------
17 Sep 20200.28000.28500.27500.28500.285025,950
16 Sep 20200.27500.27500.27000.27500.2750120,500
15 Sep 20200.27000.27000.26500.27000.270026,182
14 Sep 20200.26000.27000.26000.27000.270028,560
11 Sep 20200.26000.26500.25000.25000.2500113,762
10 Sep 20200.25000.26000.25000.26000.260017,500
09 Sep 20200.27000.27000.26000.26000.26001,000
08 Sep 20200.27500.27500.27000.27500.275056,487
04 Sep 20200.26000.26000.25000.25000.2500179,850
03 Sep 20200.27500.27500.27000.27000.27008,500
02 Sep 20200.25000.26500.25000.26500.265027,100
01 Sep 20200.24000.27000.24000.27000.2700153,000
31 Aug 20200.23000.24000.22000.23000.230027,159
28 Aug 20200.26000.26500.22000.23000.2300288,920
27 Aug 20200.26500.26500.25500.25500.2550118,320
26 Aug 20200.28000.28000.28000.28000.280020,020
25 Aug 20200.27500.28500.27500.28500.285036,193
24 Aug 20200.26500.29000.26500.28000.2800113,857
21 Aug 20200.27500.27500.27500.27500.27501,000
20 Aug 20200.27500.27500.26000.26000.2600127,708
19 Aug 20200.29000.29000.26000.26000.2600362,247
18 Aug 20200.28500.29500.27000.29000.290095,773
17 Aug 20200.28000.28500.27500.28000.2800625,250
14 Aug 20200.27500.28000.27500.28000.280031,500
13 Aug 20200.26500.28000.26500.28000.2800195,346
12 Aug 20200.27500.28000.26500.26500.2650153,700
11 Aug 20200.27000.28000.27000.28000.280040,000
10 Aug 20200.27500.27500.27500.27500.275012,980
07 Aug 20200.27000.28000.27000.28000.280053,700
06 Aug 20200.28500.28500.26000.27000.2700315,450
05 Aug 20200.31000.31000.28500.28500.285081,109
04 Aug 20200.34000.34000.31000.32000.320028,700
31 Jul 20200.34000.35000.33000.33000.330099,650
30 Jul 20200.32500.33000.30000.33000.330045,728
29 Jul 20200.31000.34000.31000.33000.3300201,081
28 Jul 20200.32000.32000.31500.32000.320097,862
27 Jul 20200.31500.32000.31500.32000.320049,750
24 Jul 20200.30500.31000.30000.30000.300051,150
23 Jul 20200.31000.32000.29500.29500.2950411,725
22 Jul 20200.30000.32000.30000.32000.3200358,749
21 Jul 20200.29500.29500.29000.29500.295054,841
20 Jul 20200.28000.29500.28000.29500.2950100,006
17 Jul 20200.29000.29000.28000.29000.290028,907
16 Jul 20200.26000.29000.25500.29000.2900158,875
15 Jul 20200.25000.25500.24500.25000.250057,069
14 Jul 20200.25000.25000.23000.24500.245029,786
13 Jul 20200.23500.24000.23000.24000.240026,300
10 Jul 20200.23000.23000.21000.22000.220017,000
09 Jul 20200.23000.23000.22000.22000.220036,670
08 Jul 20200.21000.23000.21000.22500.225046,041
07 Jul 20200.21000.22500.21000.21000.210077,500
06 Jul 20200.21000.22000.21000.22000.220046,700
03 Jul 20200.20000.20500.19500.20500.2050153,500
02 Jul 20200.20500.21000.20500.21000.210027,000
30 Jun 20200.20500.20500.20000.20000.200042,001
29 Jun 20200.19500.20000.19500.20000.200011,000
26 Jun 20200.20000.20000.20000.20000.200011,400
25 Jun 20200.19000.20500.19000.20500.20505,500
24 Jun 20200.19500.20000.18500.19000.1900162,779
23 Jun 20200.20500.20500.19000.19000.1900369,500
22 Jun 20200.19500.19500.18500.18500.185012,650
19 Jun 20200.17500.20000.17500.20000.2000168,214
18 Jun 20200.18000.20000.18000.20000.20005,500
17 Jun 20200.17000.17000.17000.17000.170097,900
16 Jun 20200.19000.19000.17500.17500.1750179,200
15 Jun 20200.19500.19500.18000.19000.1900170,900
12 Jun 20200.20000.20000.20000.20000.200028,100
11 Jun 20200.21000.21000.21000.21000.21004,500
10 Jun 20200.22500.22500.20000.20000.2000130,975
09 Jun 20200.22000.23000.22000.22000.220072,021
08 Jun 20200.19000.21500.19000.21000.210063,393
05 Jun 20200.22000.22000.20500.20500.205087,500
04 Jun 20200.21000.21000.21000.21000.21007,339
03 Jun 20200.19000.23000.18500.21000.2100110,550
02 Jun 20200.19500.20000.19000.19000.190066,643
01 Jun 20200.19500.20000.18000.20000.2000115,600
29 May 20200.20000.20000.20000.20000.200026,780
28 May 20200.17000.21000.17000.19500.1950295,350
27 May 20200.17500.17500.16500.17000.1700118,100
26 May 20200.17000.21500.17000.17500.1750106,600
25 May 20200.16000.19000.16000.19000.190074,150
22 May 20200.17500.17500.15000.16500.16506,090,090
21 May 20200.16500.19000.16000.17500.1750207,824
20 May 20200.16000.17000.15000.16000.1600136,036
19 May 20200.15000.16000.14500.15000.1500285,270
15 May 20200.14000.14000.14000.14000.1400750
14 May 20200.14000.14000.13500.14000.1400191,790
13 May 20200.13000.13000.13000.13000.13001,000
12 May 20200.14000.14000.13500.13500.135010,907
11 May 20200.13500.14000.13500.13500.135034,800
08 May 20200.15000.16000.15000.16000.160011,500
07 May 20200.16500.16500.15000.15000.150014,000
06 May 20200.15000.16500.15000.16500.165019,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...