Strategem Capital Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-30 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-29 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-28 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-25 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-24 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-23 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-22 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-21 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-18 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-17 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-16 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-15 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-03-14 | 2.350 | 2.350 | 2.250 | 2.250 | 2.250 | 15,000 |
| 2022-03-11 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-03-10 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-03-09 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 20,000 |
| 2022-03-08 | 2.400 | 2.400 | 2.350 | 2.350 | 2.350 | 55,800 |
| 2022-03-07 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 18,300 |
| 2022-03-04 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-03-03 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-03-02 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-03-01 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2022-02-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 400 |
| 2022-02-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2022-02-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,000 |
| 2022-02-23 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2022-02-22 | 2.800 | 2.800 | 2.750 | 2.750 | 2.750 | 1,600 |
| 2022-02-18 | 3.010 | 3.010 | 3.000 | 3.000 | 3.000 | 3,500 |
| 2022-02-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,500 |
| 2022-02-16 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-02-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 400 |
| 2022-02-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-02-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-02-10 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 500 |
| 2022-02-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 500 |
| 2022-02-08 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 2,500 |
| 2022-02-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-02-04 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-02-03 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-02-02 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-02-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-01-31 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-01-28 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2022-01-27 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 3,000 |
| 2022-01-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-01-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-01-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-01-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-01-19 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 11,500 |
| 2022-01-18 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2022-01-17 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2022-01-14 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 1,000 |
| 2022-01-13 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 0 |
| 2022-01-12 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 10,000 |
| 2022-01-11 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2022-01-10 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2022-01-07 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2022-01-06 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.