Skip to main content

LeddarTech Holdings Inc. - Common Shares (NQ: LDTC )

0.9000 -0.0800 (-8.16%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 0.9600 1.040 0.9600 0.9800 15,717 -0.02(-2.00%)
Jun 17, 2024 0.9420 1.050 0.9420 1.000 22,460 +0.11(+12.33%)
Jun 14, 2024 1.130 1.150 0.8676 0.8902 39,659 -0.28(-23.91%)
Jun 13, 2024 1.139 1.250 1.130 1.170 11,111 +0.05(+4.46%)
Jun 12, 2024 1.240 1.300 1.120 1.120 17,718 -0.13(-10.40%)
Jun 11, 2024 1.290 1.380 1.230 1.250 22,122 -0.04(-3.10%)
Jun 10, 2024 1.480 1.490 1.290 1.290 21,350 -0.23(-15.14%)
Jun 07, 2024 1.400 1.550 1.400 1.520 17,907 +0.11(+7.81%)
Jun 06, 2024 1.800 1.800 1.400 1.410 57,158 -0.37(-20.79%)
Jun 05, 2024 2.000 2.083 1.690 1.780 21,588 -0.22(-11.04%)
Jun 04, 2024 2.026 2.054 1.990 2.001 5,895 -0.09(-4.26%)
Jun 03, 2024 2.140 2.170 2.000 2.090 8,170 -0.07(-3.24%)
May 31, 2024 2.172 2.235 2.160 2.160 5,987 -0.01(-0.46%)
May 30, 2024 2.220 2.260 2.160 2.170 20,898 -0.05(-2.14%)
May 29, 2024 2.200 2.480 2.200 2.217 5,633 +0.02(+0.80%)
May 28, 2024 2.200 2.220 2.200 2.200 13,935 +0.00(+0.00%)
May 24, 2024 2.219 2.225 2.200 2.200 8,332 -0.02(-0.90%)
May 23, 2024 2.230 2.550 2.210 2.220 16,581 -0.04(-1.77%)
May 22, 2024 2.210 2.418 2.200 2.260 17,574 -0.06(-2.59%)
May 21, 2024 2.200 2.320 2.200 2.320 9,619 +0.11(+4.98%)
May 20, 2024 2.260 2.281 2.201 2.210 13,202 -0.02(-0.90%)
May 17, 2024 2.250 2.438 2.225 2.230 23,655 -0.05(-2.19%)
May 16, 2024 2.230 2.370 2.210 2.280 24,254 -0.02(-0.87%)
May 15, 2024 2.690 2.750 2.300 2.300 49,334 -0.29(-11.20%)
May 14, 2024 2.200 2.710 2.200 2.590 62,689 +0.38(+16.94%)
May 13, 2024 2.230 2.298 2.200 2.215 4,475 -0.04(-1.56%)
May 10, 2024 2.210 2.391 2.210 2.250 3,900 +0.04(+1.81%)
May 09, 2024 2.200 2.309 2.200 2.210 9,241 -0.01(-0.45%)
May 08, 2024 2.210 2.240 2.210 2.220 2,613 +0.01(+0.45%)
May 07, 2024 2.210 2.247 2.210 2.210 3,977 +0.01(+0.45%)
May 06, 2024 2.210 2.230 2.200 2.200 3,133 -0.04(-1.79%)
May 03, 2024 2.206 2.270 2.206 2.240 13,620 -0.01(-0.44%)
May 02, 2024 2.210 2.270 2.210 2.250 8,309 +0.00(+0.00%)
May 01, 2024 2.230 2.310 2.200 2.250 12,019 -0.03(-1.13%)
Apr 29, 2024 2.276 246 +0.02(+0.69%)
Apr 26, 2024 2.220 2.330 2.220 2.260 8,285 +0.04(+1.80%)
Apr 25, 2024 2.200 2.300 2.200 2.220 2,704 +0.01(+0.45%)
Apr 24, 2024 2.210 2.220 2.200 2.210 4,146 +0.00(+0.23%)
Apr 23, 2024 2.170 2.230 2.170 2.205 7,450 -0.02(-1.12%)
Apr 22, 2024 2.150 2.300 2.150 2.230 6,624 +0.08(+3.72%)
Apr 19, 2024 2.150 2.280 2.150 2.150 9,406 -0.00(-0.00%)
Apr 18, 2024 2.280 2.275 2.150 2.150 16,425 -0.01(-0.46%)
Apr 17, 2024 2.190 2.280 2.160 2.160 4,664 -0.06(-2.70%)
Apr 16, 2024 2.390 2.390 2.220 2.220 7,188 -0.07(-3.06%)
Apr 15, 2024 2.220 2.410 2.220 2.290 13,276 +0.07(+3.15%)
Apr 12, 2024 2.220 2.430 2.220 2.220 3,568 +0.00(+0.00%)
Apr 11, 2024 2.252 2.470 2.220 2.220 3,148 -0.03(-1.33%)
Apr 10, 2024 2.170 2.480 2.170 2.250 13,627 +0.00(+0.00%)
Apr 09, 2024 2.370 2.500 2.220 2.250 22,741 -0.15(-6.25%)
Apr 08, 2024 2.400 2.550 2.310 2.400 24,295 +0.04(+1.69%)
Apr 05, 2024 2.470 2.640 2.350 2.360 15,331 -0.14(-5.60%)
Apr 04, 2024 2.480 2.730 2.480 2.500 20,479 -0.01(-0.40%)
Apr 03, 2024 2.400 2.660 2.270 2.510 12,642 +0.05(+2.03%)
Apr 02, 2024 2.570 2.731 2.380 2.460 30,122 -0.11(-4.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.