Australia markets closed

Sharc International Systems Inc. (SHRC.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.3900+0.0100 (+2.63%)
At close: 3:32PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20210.40500.40500.39000.39000.390021,000
21 Oct 20210.38000.38000.38000.38000.380011,400
20 Oct 20210.39000.39000.38000.38000.380071,303
19 Oct 20210.40000.40000.37000.37000.3700219,184
18 Oct 20210.39000.41000.39000.41000.41002,269
15 Oct 20210.41000.41000.39000.39000.390023,225
14 Oct 20210.41000.41000.39000.40000.4000136,200
13 Oct 20210.40000.40000.39000.39000.3900102,638
12 Oct 20210.41000.41000.40000.40000.400034,836
08 Oct 20210.41000.41500.40000.40000.400030,450
07 Oct 20210.42000.42000.40000.40000.400078,250
06 Oct 20210.41000.41000.39000.40000.400035,425
05 Oct 20210.41000.41000.41000.41000.41001,300
04 Oct 20210.41000.42000.41000.42000.420026,000
01 Oct 20210.43000.43000.42000.42000.420013,395
30 Sept 20210.44000.44000.42000.42000.42005,225
29 Sept 20210.41000.41000.40500.40500.405030,900
28 Sept 20210.40000.43000.40000.43000.430016,200
27 Sept 20210.42000.42000.40500.42000.420057,926
24 Sept 20210.48500.48500.41000.41000.410027,075
23 Sept 20210.41000.42500.41000.42000.4200188,470
22 Sept 20210.43000.43000.40000.43000.430033,150
21 Sept 20210.44000.44000.41500.43000.430046,400
20 Sept 20210.38000.39500.38000.39500.395028,140
17 Sept 20210.40000.41000.38000.40500.4050169,725
16 Sept 20210.42000.42000.42000.42000.420019,890
15 Sept 20210.42000.42000.40000.40000.400087,700
14 Sept 20210.42500.42500.40000.41500.4150388,800
13 Sept 20210.42000.43000.42000.42500.425033,615
10 Sept 20210.43500.43500.41500.42000.420052,807
09 Sept 20210.42000.42000.41000.42000.420053,100
08 Sept 20210.42000.42000.41000.42000.420032,950
07 Sept 20210.41000.41000.40000.40000.400081,635
03 Sept 20210.38000.41000.38000.40000.4000174,962
02 Sept 20210.38500.38500.36500.37000.3700201,806
01 Sept 20210.39500.40000.38000.38000.380070,029
31 Aug 20210.40500.41000.40000.40000.400077,748
30 Aug 20210.40500.40500.36500.40000.4000188,385
27 Aug 20210.42000.42000.40500.41500.4150157,350
26 Aug 20210.42000.42000.41500.42000.420070,300
25 Aug 20210.42000.42000.41000.42000.420038,500
24 Aug 20210.43000.43000.42000.42000.420023,000
23 Aug 20210.42500.42500.42000.42000.420039,650
20 Aug 20210.42000.42000.41000.42000.420099,400
19 Aug 20210.45000.45000.42000.42000.4200158,250
18 Aug 20210.43000.44000.43000.43000.430056,500
17 Aug 20210.42000.43000.42000.43000.430011,500
16 Aug 20210.42000.43000.42000.42000.420015,882
13 Aug 20210.43000.44000.42000.42000.420039,810
12 Aug 20210.43000.43000.43000.43000.430014,000
11 Aug 20210.44500.44500.43000.44000.440019,505
10 Aug 20210.44000.44000.42000.42000.420027,075
09 Aug 20210.44000.44000.43000.43000.430033,092
06 Aug 20210.44000.44500.43000.44000.440054,100
05 Aug 20210.42000.44000.42000.43000.430029,865
04 Aug 20210.42000.43000.42000.43000.430012,000
03 Aug 20210.45000.45000.43000.43000.43007,000
30 July 20210.43500.44000.43000.43000.4300130,892
29 July 20210.44000.44000.44000.44000.4400-
28 July 20210.44000.44000.44000.44000.44003,500
27 July 20210.45000.45000.42000.42000.4200108,500
26 July 20210.45000.45500.45000.45500.455014,100
23 July 20210.44000.44000.44000.44000.440025,000
22 July 20210.45000.45500.44000.45500.455058,200
21 July 20210.43500.44500.43500.44500.445034,500
20 July 20210.44000.44000.43000.43000.430055,100
19 July 20210.42000.44000.42000.44000.440031,100
16 July 20210.44500.44500.42000.42500.425014,000
15 July 20210.45500.45500.41000.42000.420032,200
14 July 20210.42500.42500.40000.42000.4200111,685
13 July 20210.42500.45000.42000.44500.445040,915
12 July 20210.42000.42000.41000.41000.410022,722
09 July 20210.45000.45000.43000.43000.430016,220
08 July 20210.42500.45000.41500.45000.450021,235
07 July 20210.43000.44000.40000.41500.4150298,800
06 July 20210.45500.46000.45000.45000.450025,700
05 July 20210.46000.46000.45000.45000.45005,300
02 July 20210.48000.48000.45000.45000.450076,350
30 June 20210.47000.47000.46000.47000.470056,315
29 June 20210.46500.47000.46000.46000.460018,150
28 June 20210.46000.47000.45000.45000.450026,500
25 June 20210.43000.46000.43000.43000.430053,630
24 June 20210.44500.44500.43000.43000.430024,300
23 June 20210.44000.45500.42500.43000.4300147,643
22 June 20210.45500.45500.43000.43000.430073,050
21 June 20210.45500.45500.45500.45500.455010,350
18 June 20210.46500.46500.46500.46500.465012,800
17 June 20210.44000.45000.44000.45000.450067,393
16 June 20210.45000.45000.45000.45000.45002,000
15 June 20210.46500.46500.44000.45000.4500130,400
14 June 20210.47500.47500.46000.46000.460011,690
11 June 20210.46500.46500.46500.46500.46505,330
10 June 20210.46500.48000.46500.48000.480020,920
09 June 20210.44000.48000.44000.48000.480036,813
08 June 20210.42500.44500.42500.44000.440020,890
07 June 20210.46000.46000.43000.44500.445047,055
04 June 20210.45000.45000.43000.45000.450020,510
03 June 20210.46000.47000.43000.44000.440028,262
02 June 20210.45000.45500.43500.43500.435030,596
01 June 20210.45000.48000.44000.48000.480040,672
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...