Logistec Corporation - LGT-B.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 10, 2024	66.95	66.95	66.95	66.95	66.95	1,265
January 09, 2024	66.94	66.97	66.97	66.97	66.93	5,039
January 08, 2024	66.99	66.99	66.99	66.99	66.9	3,400
January 05, 2024	66.92	66.92	66.92	66.95	66.89	15,100
January 04, 2024	66.81	66.9	66.9	66.9	66.81	3,900
January 03, 2024	66.78	66.81	66.81	66.81	66.78	5,900
January 02, 2024	66.77	66.77	66.77	66.95	66.75	16,800
December 29, 2023	67	67	66.87	67	66.86	4,000
December 28, 2023	66.75	66.92	66.79	66.92	66.75	12,600
December 27, 2023	66.71	66.92	66.79	66.95	66.71	25,200
December 22, 2023	66.68	66.94	66.81	66.94	66.65	22,100
December 21, 2023	66.65	66.87	66.74	66.94	66.64	4,500
December 20, 2023	66.6	66.74	66.61	66.74	66.6	4,900
December 19, 2023	66.01	66.65	66.52	66.69	66.01	50,300
December 18, 2023	65	64.5	64.37	65	64.5	2,200
December 15, 2023	64.1	64.2	64.08	64.26	64.1	7,600
December 14, 2023	64.1	64.22	64.1	64.25	64.1	1,200
December 13, 2023	64	64.11	63.99	64.11	64	1,600
December 12, 2023	64.35	64	63.88	64.5	63.99	3,200
December 11, 2023	64.55	64.5	64.37	64.95	64.5	4,900
December 08, 2023	64.6	64.66	64.53	65	64.6	17,600
December 07, 2023	64.55	64.55	64.42	64.55	64.5	6,000
December 06, 2023	63.89	64.35	64.23	64.35	63.89	6,500
December 05, 2023	64.01	63.34	63.22	64.01	63.34	7,200
December 04, 2023	64.01	64.1	63.98	64.1	64.01	1,000
December 01, 2023	63.96	64.11	63.99	64.12	63.96	1,100
November 30, 2023	63.66	63.75	63.63	63.75	63.42	900
November 29, 2023	63.35	63.39	63.27	63.41	63.3	20,200
November 28, 2023	63.5	63.4	63.28	63.5	63.37	4,500
November 27, 2023	63.59	63.42	63.3	63.65	63.4	2,300
November 24, 2023	63.26	63.64	63.52	63.64	63.26	600
November 23, 2023	63.32	63.35	63.23	63.35	63.3	1,500
November 22, 2023	63.5	63.48	63.36	63.5	63.48	8,700
November 21, 2023	63.31	63.32	63.2	63.64	63.31	1,200
November 20, 2023	63.31	63.3	63.18	63.5	63.3	900
November 17, 2023	63.44	63.31	63.19	63.44	63.31	500
November 16, 2023	63.64	63.35	63.23	63.65	63.35	2,500
November 15, 2023	63	63.28	63.16	63.3	63	700
November 14, 2023	63.69	63.34	63.22	63.69	62.95	34,100
November 13, 2023	63.95	63.4	63.28	63.95	63.35	12,000
November 10, 2023	63.93	63.35	63.23	63.93	63.35	4,100
November 09, 2023	63.99	63.74	63.62	63.99	63.36	38,600
November 08, 2023	63.4	63.73	63.61	63.73	63.35	5,900
November 07, 2023	63.74	63.3	63.18	63.74	63.3	1,600
November 06, 2023	63.4	63.3	63.18	63.47	63.3	11,400
November 03, 2023	63.38	63.39	63.27	63.44	63.37	3,300
November 02, 2023	63.37	63.37	63.25	63.41	63.36	2,900
November 01, 2023	63.4	63.36	63.24	63.41	63.36	24,100
October 31, 2023	63.29	63.25	63.13	63.4	63.25	8,700
October 30, 2023	63.42	63.37	63.25	63.42	63.37	1,100
October 27, 2023	63.45	63.37	63.25	63.5	63.37	6,500
October 26, 2023	63.51	63.41	63.29	63.51	63.36	26,300
October 25, 2023	63.76	63.7	63.58	63.8	63.5	8,400
October 24, 2023	63.91	63.8	63.68	63.91	63.75	18,700
October 23, 2023	64.01	63.91	63.79	64.06	63.91	22,400
October 20, 2023	63.8	64.05	63.93	64.2	63.76	14,900
October 19, 2023	64.1	63.96	63.84	64.1	63.96	6,600
October 18, 2023	64.39	64	63.88	64.6	63.75	91,900
October 17, 2023	64.49	64.38	64.26	64.8	64.36	39,400
October 16, 2023	63.11	64.45	64.32	65	63.1	94,700

Logistec Corporation (LGT-B.TO) TSX