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 )

0.3200 +0.0045 (+1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 0.4200 0.4500 0.4200 0.4400 8,669 +0.00(+0.00%)
Aug 30, 2024 0.4500 0.4800 0.4256 0.4400 15,091 +0.01(+1.85%)
Aug 29, 2024 0.4310 0.4800 0.4230 0.4320 64,364 +0.01(+1.65%)
Aug 28, 2024 0.4510 0.4576 0.4111 0.4250 58,343 -0.02(-3.41%)
Aug 27, 2024 0.4316 0.4800 0.4300 0.4400 29,844 -0.01(-1.37%)
Aug 26, 2024 0.4400 0.4690 0.4363 0.4461 53,125 +0.01(+2.27%)
Aug 23, 2024 0.4500 0.4575 0.4301 0.4362 17,521 -0.00(-0.86%)
Aug 22, 2024 0.4800 0.4850 0.4300 0.4400 70,897 -0.05(-10.20%)
Aug 21, 2024 0.4920 0.5180 0.4700 0.4900 29,405 +0.00(+0.62%)
Aug 20, 2024 0.5000 0.5255 0.4503 0.4870 43,082 -0.04(-7.24%)
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%)
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.