Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2710 -0.0509 (-15.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.3461 0.3461 0.2650 0.2710 1,049,017 -0.05(-15.81%)
Nov 26, 2024 0.3400 0.3798 0.3219 0.3219 161,860 -0.01(-2.54%)
Nov 25, 2024 0.3507 0.3600 0.3264 0.3303 103,758 -0.00(-1.08%)
Nov 22, 2024 0.3100 0.3339 0.2921 0.3339 59,637 +0.03(+10.42%)
Nov 21, 2024 0.3156 0.3299 0.2857 0.3024 89,196 +0.00(+0.60%)
Nov 20, 2024 0.3663 0.3663 0.2920 0.3006 176,821 -0.01(-3.68%)
Nov 19, 2024 0.3150 0.3400 0.3052 0.3121 234,610 -0.00(-0.64%)
Nov 18, 2024 0.3145 0.3440 0.2849 0.3141 288,886 -0.00(-1.54%)
Nov 15, 2024 0.3300 0.3300 0.3000 0.3190 57,884 -0.01(-1.76%)
Nov 14, 2024 0.3100 0.3481 0.2806 0.3247 156,813 +0.01(+3.31%)
Nov 13, 2024 0.3500 0.3500 0.2912 0.3143 138,694 +0.00(+0.74%)
Nov 12, 2024 0.2800 0.3247 0.2763 0.3120 292,038 +0.03(+9.44%)
Nov 11, 2024 0.2900 0.3000 0.2723 0.2851 53,481 +0.00(+0.21%)
Nov 08, 2024 0.2887 0.2991 0.2787 0.2845 188,388 -0.02(-5.07%)
Nov 07, 2024 0.2474 0.3296 0.2474 0.2997 963,351 +0.05(+21.14%)
Nov 06, 2024 0.2543 0.2578 0.2438 0.2474 25,387 -0.01(-4.81%)
Nov 05, 2024 0.2500 0.2700 0.2440 0.2599 102,056 +0.00(+0.00%)
Nov 04, 2024 0.2350 0.2700 0.2310 0.2599 135,808 +0.01(+5.48%)
Nov 01, 2024 0.2451 0.2500 0.2247 0.2464 46,632 -0.00(-1.44%)
Oct 31, 2024 0.2560 0.2695 0.2211 0.2500 170,781 -0.02(-5.66%)
Oct 30, 2024 0.2691 0.2691 0.2500 0.2650 37,528 -0.00(-1.52%)
Oct 29, 2024 0.2600 0.2780 0.2600 0.2691 66,931 -0.00(-1.79%)
Oct 28, 2024 0.2717 0.2885 0.2633 0.2740 172,192 +0.00(+0.85%)
Oct 25, 2024 0.2610 0.2800 0.2500 0.2717 70,770 +0.00(+1.38%)
Oct 24, 2024 0.2767 0.2800 0.2606 0.2680 50,019 +0.00(+1.13%)
Oct 23, 2024 0.2700 0.2750 0.2592 0.2650 82,129 -0.01(-4.12%)
Oct 22, 2024 0.2643 0.2800 0.2643 0.2764 58,775 +0.00(+1.43%)
Oct 21, 2024 0.2759 0.2890 0.2573 0.2725 280,835 -0.00(-1.52%)
Oct 18, 2024 0.2653 0.2770 0.2566 0.2767 92,085 +0.02(+8.00%)
Oct 17, 2024 0.2755 0.2755 0.2535 0.2562 57,533 -0.01(-2.95%)
Oct 16, 2024 0.2530 0.2766 0.2500 0.2640 152,507 +0.01(+2.52%)
Oct 15, 2024 0.2550 0.2650 0.2438 0.2575 160,184 -0.01(-2.09%)
Oct 14, 2024 0.2700 0.2700 0.2412 0.2630 92,143 +0.00(+0.00%)
Oct 11, 2024 0.2570 0.2700 0.2411 0.2630 99,370 +0.01(+2.73%)
Oct 10, 2024 0.2660 0.2660 0.2434 0.2560 131,049 -0.01(-4.12%)
Oct 09, 2024 0.2500 0.2700 0.2501 0.2670 98,408 +0.00(+0.75%)
Oct 08, 2024 0.2501 0.2700 0.2501 0.2650 106,633 +0.01(+3.52%)
Oct 07, 2024 0.2700 0.2700 0.2430 0.2560 240,427 -0.01(-5.19%)
Oct 04, 2024 0.2620 0.2810 0.2450 0.2700 824,762 +0.01(+1.89%)
Oct 03, 2024 0.2600 0.2807 0.2515 0.2650 90,810 -0.01(-3.57%)
Oct 02, 2024 0.2750 0.2818 0.2600 0.2748 280,573 -0.00(-0.07%)
Oct 01, 2024 0.2861 0.3100 0.2620 0.2750 75,454 -0.02(-6.78%)
Sep 30, 2024 0.3159 0.3300 0.2765 0.2950 345,011 -0.03(-7.81%)
Sep 27, 2024 0.3130 0.3429 0.3015 0.3200 987,790 +0.00(+1.43%)
Sep 26, 2024 0.2751 0.3460 0.2751 0.3155 201,633 +0.03(+10.20%)
Sep 25, 2024 0.3000 0.3098 0.2850 0.2863 208,665 -0.01(-4.76%)
Sep 24, 2024 0.3100 0.3100 0.2811 0.3006 145,435 -0.01(-3.03%)
Sep 23, 2024 0.3110 0.3218 0.2808 0.3100 188,069 -0.00(-0.32%)
Sep 20, 2024 0.3012 0.3110 0.2800 0.3110 293,231 +0.01(+4.36%)
Sep 19, 2024 0.2700 0.3300 0.2604 0.2980 710,575 +0.02(+9.16%)
Sep 18, 2024 0.2945 0.3000 0.2620 0.2730 121,517 -0.02(-7.77%)
Sep 17, 2024 0.3229 0.3229 0.2725 0.2960 245,716 -0.01(-4.67%)
Sep 16, 2024 0.4000 0.4079 0.2899 0.3105 1,095,138 -0.13(-29.70%)
Sep 13, 2024 0.4000 0.4500 0.4000 0.4417 4,266,473 -0.01(-1.84%)
Sep 12, 2024 0.5000 0.5200 0.4000 0.4500 139,177 -0.03(-6.93%)
Sep 11, 2024 0.5000 0.5000 0.4770 0.4835 210,323 -0.02(-3.30%)
Sep 10, 2024 0.4400 0.5000 0.4254 0.5000 110,230 +0.03(+6.61%)
Sep 09, 2024 0.4358 0.4800 0.4103 0.4690 152,655 +0.05(+11.67%)
Sep 06, 2024 0.4300 0.4500 0.3714 0.4200 151,551 -0.01(-1.80%)
Sep 05, 2024 0.3831 0.4400 0.3831 0.4277 9,178 +0.02(+6.05%)
Sep 04, 2024 0.4200 0.4300 0.3770 0.4033 70,941 -0.04(-8.34%)
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.