Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.700 | 1.760 | 1.680 | 1.720 | 1.720 | 276,049 |
| 2026-10-22 | 1.700 | 1.760 | 1.660 | 1.690 | 1.690 | 286,449 |
| 2026-10-21 | 1.790 | 1.790 | 1.710 | 1.740 | 1.740 | 73,793 |
| 2026-10-20 | 1.770 | 1.820 | 1.740 | 1.780 | 1.780 | 133,172 |
| 2026-10-19 | 1.770 | 1.810 | 1.750 | 1.810 | 1.810 | 72,423 |
| 2026-10-16 | 1.710 | 1.840 | 1.710 | 1.790 | 1.790 | 88,800 |
| 2026-10-15 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 643,051 |
| 2026-10-14 | 1.830 | 1.830 | 1.710 | 1.730 | 1.730 | 352,295 |
| 2026-10-13 | 1.750 | 1.830 | 1.740 | 1.820 | 1.820 | 104,009 |
| 2026-10-09 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 89,321 |
| 2026-10-08 | 1.800 | 1.820 | 1.770 | 1.810 | 1.810 | 151,185 |
| 2026-10-07 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 126,013 |
| 2026-10-06 | 1.770 | 1.800 | 1.770 | 1.800 | 1.800 | 8,355 |
| 2026-10-05 | 1.770 | 1.830 | 1.750 | 1.750 | 1.750 | 33,084 |
| 2026-10-02 | 1.800 | 1.880 | 1.730 | 1.770 | 1.770 | 199,956 |
| 2026-10-01 | 1.750 | 1.810 | 1.720 | 1.760 | 1.760 | 211,831 |
| 2026-09-30 | 1.760 | 1.800 | 1.750 | 1.800 | 1.800 | 49,142 |
| 2026-09-29 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 235,386 |
| 2026-09-28 | 1.820 | 1.830 | 1.810 | 1.810 | 1.810 | 48,012 |
| 2026-09-25 | 1.840 | 1.850 | 1.790 | 1.800 | 1.800 | 218,939 |
| 2026-09-24 | 1.850 | 1.890 | 1.840 | 1.850 | 1.850 | 179,900 |
Page 1 of 1 · 21 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-01 | 0.9000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.