ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.5250 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 0.5299 0.5998 0.5200 0.5250 17,964 +0.00(+0.00%)
Aug 16, 2024 0.5200 0.6670 0.5100 0.5250 46,830 -0.03(-4.55%)
Aug 15, 2024 0.5240 0.5769 0.5100 0.5500 6,006 +0.01(+1.80%)
Aug 14, 2024 0.5887 0.6300 0.5100 0.5403 13,944 -0.05(-8.22%)
Aug 13, 2024 0.5900 0.6400 0.5374 0.5887 38,415 +0.00(+0.12%)
Aug 12, 2024 0.5200 0.6480 0.5005 0.5880 20,077 +0.04(+6.91%)
Aug 09, 2024 0.6280 0.6280 0.5200 0.5500 28,760 -0.00(-0.20%)
Aug 08, 2024 0.6020 0.6499 0.5511 0.5511 10,224 -0.07(-10.78%)
Aug 07, 2024 0.7480 0.7480 0.5760 0.6177 73,013 +0.04(+6.04%)
Aug 06, 2024 0.6930 0.6980 0.5825 0.5825 30,594 -0.07(-10.25%)
Aug 05, 2024 0.6030 0.6680 0.6030 0.6490 13,749 -0.02(-3.49%)
Aug 02, 2024 0.6225 0.7160 0.6010 0.6725 22,849 +0.04(+5.89%)
Aug 01, 2024 0.6739 0.7659 0.6111 0.6351 13,546 -0.05(-7.96%)
Jul 31, 2024 0.7620 0.7980 0.6510 0.6900 18,398 -0.03(-4.19%)
Jul 30, 2024 0.6900 0.7233 0.6320 0.7202 9,670 -0.04(-4.97%)
Jul 29, 2024 0.7775 0.7999 0.6111 0.7579 46,542 +0.00(+0.37%)
Jul 26, 2024 0.7419 0.8421 0.7212 0.7551 8,843 +0.04(+4.88%)
Jul 25, 2024 0.8206 0.8206 0.7200 0.7200 10,984 -0.08(-10.55%)
Jul 24, 2024 0.8707 0.8800 0.7921 0.8049 6,155 +0.00(+0.25%)
Jul 23, 2024 0.7500 0.8050 0.7350 0.8029 12,306 +0.05(+7.04%)
Jul 22, 2024 0.7500 0.8140 0.7420 0.7501 9,306 +0.00(+0.00%)
Jul 19, 2024 0.8300 0.8400 0.7500 0.7501 23,226 -0.08(-10.07%)
Jul 18, 2024 0.8700 0.9323 0.8201 0.8341 35,853 -0.01(-0.71%)
Jul 17, 2024 0.8580 0.8942 0.8400 0.8401 12,273 +0.00(+0.01%)
Jul 16, 2024 0.8520 0.9194 0.8200 0.8400 15,577 -0.02(-2.71%)
Jul 15, 2024 0.8400 0.9470 0.8210 0.8634 13,090 +0.02(+2.79%)
Jul 12, 2024 0.8500 0.9470 0.8101 0.8400 11,214 -0.03(-3.45%)
Jul 11, 2024 0.9352 0.9352 0.8600 0.8700 12,147 -0.08(-8.13%)
Jul 10, 2024 0.8590 0.9470 0.8000 0.9470 15,955 +0.04(+4.07%)
Jul 09, 2024 0.9600 0.9600 0.8520 0.9100 8,165 -0.03(-3.18%)
Jul 08, 2024 0.9499 0.9500 0.9000 0.9399 5,068 -0.00(-0.21%)
Jul 05, 2024 0.9600 0.9994 0.8649 0.9419 15,739 -0.06(-5.81%)
Jul 03, 2024 1.040 1.100 0.9666 1.000 36,252 +0.05(+5.26%)
Jul 02, 2024 0.8400 1.010 0.8100 0.9500 36,424 +0.15(+18.75%)
Jul 01, 2024 0.8160 0.8922 0.8000 0.8000 5,579 +0.00(+0.50%)
Jun 28, 2024 0.7700 0.8000 0.7101 0.7960 22,344 +0.04(+4.60%)
Jun 27, 2024 0.8000 0.9350 0.7610 0.7610 10,510 -0.04(-4.88%)
Jun 26, 2024 0.8595 0.8670 0.8000 0.8000 9,936 -0.08(-9.09%)
Jun 25, 2024 0.9000 0.9100 0.8800 0.8800 23,111 -0.01(-1.12%)
Jun 24, 2024 0.9500 0.9500 0.8800 0.8900 19,342 -0.06(-6.71%)
Jun 21, 2024 0.9200 0.9796 0.9000 0.9540 5,202 -0.00(-0.21%)
Jun 20, 2024 0.9600 0.9699 0.8500 0.9560 32,499 -0.02(-2.45%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.