Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.260 -0.060 (-2.59%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 22, 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 (%)
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%)
Apr 01, 2024 2.800 2.850 2.510 2.570 23,619 -0.23(-8.21%)
Mar 28, 2024 2.870 2.870 2.799 2.800 14,683 +0.02(+0.72%)
Mar 27, 2024 2.860 3.080 2.770 2.780 41,255 -0.04(-1.42%)
Mar 26, 2024 2.820 3.030 2.810 2.820 14,509 +0.01(+0.36%)
Mar 25, 2024 3.020 3.045 2.770 2.810 24,353 -0.24(-7.87%)
Mar 22, 2024 3.200 3.300 3.030 3.050 19,122 -0.27(-8.13%)
Mar 21, 2024 3.500 3.540 3.320 3.320 18,649 -0.20(-5.68%)
Mar 20, 2024 3.600 3.650 3.520 3.520 7,035 -0.11(-3.03%)
Mar 19, 2024 3.830 3.870 3.610 3.630 8,512 +0.03(+0.83%)
Mar 18, 2024 3.690 3.690 3.520 3.600 20,761 -0.08(-2.17%)
Mar 15, 2024 3.680 3.813 3.530 3.680 39,358 -0.06(-1.60%)
Mar 14, 2024 3.740 3.800 3.650 3.740 6,504 +0.12(+3.31%)
Mar 13, 2024 3.640 3.800 3.620 3.620 16,627 -0.10(-2.69%)
Mar 12, 2024 3.870 3.870 3.640 3.720 17,078 -0.19(-4.86%)
Mar 11, 2024 4.040 4.040 3.910 3.910 11,026 -0.09(-2.25%)
Mar 08, 2024 3.910 4.025 3.910 4.000 12,547 +0.09(+2.30%)
Mar 07, 2024 3.950 4.025 3.860 3.910 24,156 -0.09(-2.25%)
Mar 06, 2024 3.980 4.000 3.910 4.000 13,889 +0.09(+2.30%)
Mar 05, 2024 3.900 4.077 3.900 3.910 6,668 +0.05(+1.30%)
Mar 04, 2024 3.960 4.090 3.860 3.860 11,074 -0.23(-5.65%)
Mar 01, 2024 4.150 4.150 3.870 4.091 17,843 -0.06(-1.42%)
Feb 29, 2024 4.230 4.260 4.105 4.150 6,166 -0.11(-2.58%)
Feb 28, 2024 4.210 4.300 4.130 4.260 9,565 -0.05(-1.16%)
Feb 27, 2024 4.140 4.310 4.140 4.310 4,979 +0.16(+3.86%)
Feb 26, 2024 4.150 4.340 4.150 4.150 5,126 -0.05(-1.19%)
Feb 23, 2024 4.342 4.342 4.147 4.200 3,212 -0.11(-2.55%)
Feb 22, 2024 4.100 4.340 4.100 4.310 3,527 +0.03(+0.70%)
Feb 21, 2024 4.340 4.350 4.110 4.280 6,490 -0.07(-1.61%)
Feb 20, 2024 4.050 4.350 3.964 4.350 16,927 +0.23(+5.58%)
Feb 16, 2024 4.020 4.272 3.950 4.120 2,858 -0.02(-0.48%)
Feb 15, 2024 4.010 4.247 3.850 4.140 23,784 +0.10(+2.48%)
Feb 14, 2024 4.010 4.060 3.940 4.040 7,704 -0.01(-0.25%)
Feb 13, 2024 3.940 4.197 3.820 4.050 17,703 +0.00(+0.00%)
Feb 12, 2024 3.700 4.130 3.700 4.050 39,323 +0.25(+6.58%)
Feb 09, 2024 3.840 3.850 3.700 3.800 23,224 +0.09(+2.43%)
Feb 08, 2024 3.760 3.900 3.605 3.710 17,153 -0.08(-2.16%)
Feb 07, 2024 3.820 3.859 3.510 3.792 10,750 -0.12(-3.02%)
Feb 06, 2024 3.980 4.050 3.650 3.910 16,514 +0.26(+7.12%)
Feb 05, 2024 3.700 3.706 3.520 3.650 57,963 -0.11(-2.93%)
Feb 02, 2024 3.670 3.770 3.610 3.760 14,527 -0.02(-0.53%)
Feb 01, 2024 3.730 3.890 3.570 3.780 12,508 +0.01(+0.15%)
Jan 31, 2024 3.710 3.890 3.710 3.774 19,293 -0.14(-3.47%)
Jan 30, 2024 3.750 3.970 3.736 3.910 4,230 +0.01(+0.26%)
Jan 29, 2024 3.810 4.000 3.810 3.900 15,078 -0.01(-0.26%)
Jan 26, 2024 3.850 3.974 3.800 3.910 20,618 +0.01(+0.26%)
Jan 25, 2024 3.710 4.000 3.704 3.900 37,600 +0.05(+1.30%)
Jan 24, 2024 4.150 4.294 3.710 3.850 87,184 -0.34(-8.11%)
Jan 23, 2024 4.410 4.705 4.030 4.190 26,540 -0.39(-8.52%)
Jan 22, 2024 4.700 4.714 4.390 4.580 49,126 -0.08(-1.61%)
Jan 19, 2024 4.590 4.980 4.550 4.655 48,580 +0.16(+3.44%)
Jan 18, 2024 4.720 5.024 4.390 4.500 36,720 -0.21(-4.56%)
Jan 17, 2024 4.650 5.180 4.629 4.715 169,628 +0.19(+4.20%)
Jan 16, 2024 4.330 4.800 4.180 4.525 50,063 +0.35(+8.25%)
Jan 12, 2024 3.920 4.240 3.680 4.180 52,902 +0.26(+6.63%)
Jan 11, 2024 4.210 4.410 3.750 3.920 60,536 -0.56(-12.50%)
Jan 10, 2024 4.640 5.200 4.220 4.480 186,591 -0.01(-0.22%)
Jan 09, 2024 3.300 4.950 3.300 4.490 500,092 +1.14(+34.03%)
Jan 08, 2024 2.910 3.400 2.850 3.350 131,550 +0.52(+18.18%)
Jan 05, 2024 2.710 2.900 2.700 2.835 98,397 +0.08(+3.08%)
Jan 04, 2024 2.670 2.850 2.650 2.750 48,096 +0.08(+3.00%)
Jan 03, 2024 2.670 2.790 2.610 2.670 46,703 -0.03(-1.11%)
Jan 02, 2024 2.910 2.910 2.600 2.700 90,102 +0.14(+5.26%)
Dec 29, 2023 2.730 2.730 2.550 2.565 96,204 -0.25(-9.04%)
Dec 28, 2023 2.660 3.060 2.600 2.820 146,414 +0.13(+4.83%)
Dec 27, 2023 2.820 3.225 2.590 2.690 132,546 -0.36(-11.80%)
Dec 26, 2023 3.700 3.710 2.800 3.050 292,903 -1.14(-27.21%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.