Skip to main content

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

0.7795 -0.2005 (-20.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.9475 0.9606 0.7600 0.7795 2,292,462 -0.23(-22.44%)
Dec 19, 2024 0.9701 1.200 0.9700 1.005 1,595,768 -0.02(-1.47%)
Dec 18, 2024 1.250 1.330 0.9200 1.020 5,269,908 -0.39(-27.66%)
Dec 17, 2024 1.510 1.645 1.360 1.410 2,924,058 -0.23(-14.02%)
Dec 16, 2024 1.810 1.940 1.640 1.640 5,961,248 -0.24(-12.77%)
Dec 13, 2024 1.870 2.050 1.750 1.880 17,504,196 +0.26(+16.05%)
Dec 12, 2024 1.660 2.040 1.590 1.620 9,183,901 -0.19(-10.50%)
Dec 11, 2024 1.320 2.750 1.280 1.810 74,865,504 +0.60(+49.59%)
Dec 10, 2024 1.580 1.700 1.050 1.210 20,651,252 -0.28(-18.79%)
Dec 09, 2024 1.660 1.870 1.180 1.490 296,186,624 +1.18(+380.34%)
Dec 06, 2024 0.2700 0.3300 0.2623 0.3102 401,886 +0.04(+15.32%)
Dec 05, 2024 0.2741 0.2900 0.2614 0.2690 33,961 +0.00(+0.60%)
Dec 04, 2024 0.2630 0.2794 0.2630 0.2674 86,047 -0.01(-2.41%)
Dec 03, 2024 0.2880 0.2880 0.2616 0.2740 143,031 +0.01(+2.28%)
Dec 02, 2024 0.3100 0.3100 0.2679 0.2679 140,020 -0.03(-8.88%)
Nov 29, 2024 0.2610 0.3150 0.2600 0.2940 367,164 +0.02(+8.49%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.