Dark

LDTC
LeddarTech Holdings Inc. Common Shares
stock NASDAQ

At Close

May 23, 2025 3:59:30 PM EDT

0.3389USD+12.517%(+0.0377)277,178

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 23, 2025 9:13:30 AM EDT

0.2820USD-6.375%(-0.0192)7,505

After-hours

May 23, 2025 4:51:30 PM EDT

0.3480USD+2.685%(+0.0091)30,375

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	0.297000	0.339000	0.285000	0.327000	+8.566%	277,178	0.000%
2025-05-22	0.290000	0.310000	0.280600	0.301200	-1.408%	411,354	+8.566%
2025-05-21	0.340000	0.368500	0.303000	0.305500	-40.564%	1,831,336	+7.038%
2025-05-20	0.490000	0.539500	0.490000	0.514000	+2.759%	120,993	-36.381%
2025-05-19	0.518800	0.527400	0.475500	0.500200	-5.444%	90,724	-34.626%
2025-05-16	0.494000	0.550000	0.494000	0.529000	+7.937%	119,726	-38.185%
2025-05-15	0.540000	0.580000	0.450500	0.490100	-15.500%	394,929	-33.279%
2025-05-14	0.700000	0.725000	0.552900	0.580000	-22.563%	611,396	-43.621%
2025-05-13	0.670000	0.800000	0.631800	0.749000	+17.990%	433,894	-56.342%
2025-05-12	0.560000	0.660000	0.541110	0.634800	+18.921%	447,529	-48.488%
2025-05-09	0.470000	0.539000	0.470000	0.533800	+10.062%	184,120	-38.741%
2025-05-08	0.481000	0.489999	0.456000	0.485000	+6.360%	84,351	-32.577%
2025-05-07	0.441000	0.469900	0.440100	0.456000	+0.662%	51,709	-28.289%
2025-05-06	0.431000	0.479999	0.431000	0.453000	-1.307%	62,179	-27.815%
2025-05-05	0.435700	0.460000	0.430600	0.459000	+5.517%	82,276	-28.758%
2025-05-02	0.420000	0.440000	0.420000	0.435000	+5.711%	57,169	-24.828%
2025-05-01	0.414000	0.430000	0.395000	0.411500	+5.486%	114,031	-20.535%
2025-04-30	0.420000	0.420000	0.384700	0.390100	-7.119%	109,385	-16.175%
2025-04-29	0.425000	0.449900	0.411900	0.420000	-4.328%	31,809	-22.143%
2025-04-28	0.415100	0.450000	0.415100	0.439000	+3.270%	91,414	-25.513%
2025-04-25	0.450000	0.630000	0.386100	0.425100	-5.011%	1,367,640	-23.077%
2025-04-24	0.418800	0.450000	0.410000	0.447525	+7.397%	51,694	-26.931%
2025-04-23	0.386700	0.446300	0.386700	0.416700	+8.318%	63,753	-21.526%
2025-04-22	0.380000	0.389700	0.373000	0.384700	+3.693%	74,724	-14.999%
2025-04-21	0.384200	0.400000	0.366000	0.371000	-4.872%	39,829	-11.860%
2025-04-17	0.390000	0.400000	0.363401	0.390000	+0.775%	20,284	-16.154%
2025-04-16	0.379800	0.393800	0.360101	0.387000	+3.145%	71,705	-15.504%
2025-04-15	0.408800	0.422299	0.371001	0.375200	-5.013%	73,696	-12.846%
2025-04-14	0.418000	0.418000	0.390000	0.395000	+0.868%	33,476	-17.215%
2025-04-11	0.400000	0.408700	0.381000	0.391600	-8.930%	58,187	-16.496%
2025-04-10	0.484000	0.484000	0.400100	0.430000	-11.157%	136,797	-23.953%
2025-04-09	0.335400	0.499000	0.303400	0.484000	+41.686%	320,172	-32.438%
2025-04-08	0.353300	0.395000	0.340000	0.341600	-3.312%	129,733	-4.274%
2025-04-07	0.400000	0.408400	0.311500	0.353300	-15.559%	297,615	-7.444%
2025-04-04	0.429000	0.429900	0.408600	0.418400	-0.523%	70,053	-21.845%
2025-04-03	0.474000	0.474000	0.420000	0.420600	-12.375%	96,787	-22.254%
2025-04-02	0.420200	0.489000	0.405100	0.480000	+6.643%	92,654	-31.875%
2025-04-01	0.460000	0.490000	0.450000	0.450100	-2.152%	59,308	-27.349%
2025-03-31	0.490000	0.500000	0.420000	0.460000	-7.258%	228,729	-28.913%
2025-03-28	0.500000	0.510000	0.460000	0.496000	-4.432%	126,388	-34.073%
2025-03-27	0.530000	0.530000	0.490100	0.519000	-0.170%	63,070	-36.994%
2025-03-26	0.555900	0.555900	0.500010	0.519886	-5.647%	48,696	-37.102%
2025-03-25	0.557000	0.593000	0.500000	0.551000	-2.976%	94,256	-40.653%
2025-03-24	0.610000	0.619900	0.554200	0.567900	-4.874%	115,487	-42.419%
2025-03-21	0.597000	0.630000	0.597000	0.597000	-1.938%	128,461	-45.226%
2025-03-20	0.575500	0.640000	0.560000	0.608800	+7.752%	243,730	-46.288%
2025-03-19	0.598000	0.598000	0.565000	0.565001	-2.653%	47,671	-42.124%
2025-03-18	0.576100	0.599900	0.550000	0.580400	+0.242%	61,349	-43.660%
2025-03-17	0.540000	0.600000	0.515000	0.579000	+15.338%	115,758	-43.523%
2025-03-14	0.491200	0.550000	0.475000	0.502001	+2.182%	100,584	-34.861%
2025-03-13	0.511000	0.511000	0.470500	0.491280	-5.523%	49,177	-33.439%
2025-03-12	0.470000	0.539999	0.470000	0.520000	+1.961%	154,736	-37.115%
2025-03-11	0.512000	0.550000	0.480100	0.510000	-7.104%	126,140	-35.882%
2025-03-10	0.530000	0.597000	0.500000	0.549000	+5.374%	48,696	-40.437%
2025-03-07	0.524000	0.567900	0.482500	0.521000	-1.624%	125,646	-37.236%
2025-03-06	0.596700	0.596700	0.505000	0.529600	-5.259%	118,296	-38.255%
2025-03-05	0.527100	0.610000	0.500000	0.559000	+7.707%	197,212	-41.503%
2025-03-04	0.450000	0.530200	0.420900	0.519000	+6.549%	252,837	-36.994%
2025-03-03	0.557300	0.557300	0.430000	0.487100	-7.746%	235,167	-32.868%
2025-02-28	0.551000	0.551000	0.501001	0.528000	-4.950%	194,885	-38.068%
2025-02-27	0.599900	0.620435	0.541000	0.555500	-7.401%	120,673	-41.134%
2025-02-26	0.640000	0.640000	0.581600	0.599900	-2.153%	100,538	-45.491%
2025-02-25	0.650100	0.679999	0.550000	0.613100	-7.512%	216,363	-46.664%
2025-02-24	0.690000	0.704200	0.660000	0.662900	-4.205%	176,255	-50.671%
2025-02-21	0.720000	0.728000	0.661501	0.692000	-5.696%	225,742	-52.746%
2025-02-20	0.725000	0.750000	0.655000	0.733800	+1.214%	360,253	-55.437%
2025-02-19	0.772000	0.789900	0.707000	0.725000	-9.091%	440,105	-54.897%
2025-02-18	0.840000	0.852500	0.775000	0.797500	-5.093%	347,769	-58.997%
2025-02-14	0.920000	0.920000	0.830000	0.840300	-5.584%	316,776	-61.085%
2025-02-13	0.850000	0.919700	0.837100	0.890000	+2.855%	291,349	-63.258%
2025-02-12	0.855600	0.890000	0.850000	0.865300	-5.946%	313,370	-62.210%
2025-02-11	0.935000	0.974700	0.880000	0.920000	0.000%	251,459	-64.457%
2025-02-10	0.870000	0.960000	0.855100	0.920000	+8.235%	319,527	-64.457%
2025-02-07	0.887200	0.912000	0.820000	0.850000	-5.113%	341,548	-61.529%
2025-02-06	0.830000	0.920000	0.830000	0.895800	+4.944%	377,438	-63.496%
2025-02-05	0.970000	0.970000	0.850000	0.853600	-10.015%	397,309	-61.692%
2025-02-04	1.010000	1.040000	0.890000	0.948600	-8.788%	592,796	-65.528%
2025-02-03	0.810000	1.090000	0.730000	1.040000	+34.021%	1,707,225	-68.558%
2025-01-31	0.880000	0.973700	0.776000	0.776000	-13.383%	582,958	-57.861%
2025-01-30	0.940000	0.979200	0.860000	0.895900	-6.871%	395,222	-63.500%
2025-01-29	0.970000	0.990100	0.940000	0.962000	-4.752%	224,972	-66.008%
2025-01-28	0.980000	1.040000	0.940000	1.010000	+2.424%	251,378	-67.624%
2025-01-27	1.050000	1.110100	0.920000	0.986100	-6.086%	663,532	-66.839%
2025-01-24	1.050000	1.075000	0.990000	1.050000	0.000%	353,347	-68.857%
2025-01-23	1.040000	1.080000	1.020000	1.050000	+0.962%	439,137	-68.857%
2025-01-22	1.090000	1.120000	1.020000	1.040000	-7.143%	475,274	-68.558%
2025-01-21	1.200000	1.214600	1.080000	1.120000	-4.274%	892,290	-70.804%
2025-01-17	1.160000	1.310000	1.160000	1.170000	0.000%	787,312	-72.051%
2025-01-16	1.220000	1.220000	1.130000	1.170000	-6.400%	524,961	-72.051%
2025-01-15	1.070000	1.280000	1.070000	1.250000	+17.925%	1,107,692	-73.840%
2025-01-14	1.050000	1.190000	1.050000	1.060000	-0.935%	690,485	-69.151%
2025-01-13	1.180000	1.180000	1.040000	1.070000	-9.322%	1,062,657	-69.439%
2025-01-10	1.160000	1.210000	1.040000	1.180000	-13.869%	1,978,752	-72.288%
2025-01-08	1.550000	1.600000	1.100000	1.370000	-18.935%	3,277,777	-76.131%
2025-01-07	1.850000	1.850000	1.620000	1.690000	-4.520%	4,493,666	-80.651%
2025-01-06	1.990000	2.030000	1.630000	1.770000	+12.025%	9,234,217	-81.525%
2025-01-03	1.480000	1.590000	1.400000	1.580000	+23.438%	1,874,356	-79.304%
2025-01-02	1.540000	1.540000	1.270000	1.280000	-14.667%	1,342,931	-74.453%
2024-12-31	1.580000	1.690000	1.450000	1.500000	+3.448%	2,259,739	-78.200%
2024-12-30	1.090000	1.620000	1.060000	1.450000	+35.514%	3,796,615	-77.448%
2024-12-27	1.310000	1.340000	1.020000	1.070000	-10.084%	3,556,339	-69.439%
2024-12-26	0.835700	1.390000	0.835700	1.190000	+48.750%	9,141,119	-72.521%
2024-12-24	0.775300	0.826300	0.730000	0.800000	+1.266%	556,717	-59.125%
2024-12-23	0.789900	0.870000	0.720000	0.790000	+1.347%	1,667,268	-58.608%
2024-12-20	0.947500	0.960605	0.760000	0.779500	-20.459%	2,292,461	-58.050%
2024-12-19	0.970100	1.200000	0.960050	0.980000	-3.922%	1,706,862	-66.633%
2024-12-18	1.255000	1.330000	0.920000	1.020000	-27.660%	5,310,170	-67.941%
2024-12-17	1.510000	1.645000	1.360000	1.410000	-14.024%	2,946,827	-76.809%
2024-12-16	1.810000	1.940000	1.640000	1.640000	-12.766%	6,018,874	-80.061%
2024-12-13	1.870000	2.050000	1.750000	1.880000	+16.049%	17,504,106	-82.606%
2024-12-12	1.660000	2.040000	1.590000	1.620000	-10.497%	9,223,733	-79.815%
2024-12-11	1.320000	2.750000	1.280000	1.810000	+49.587%	75,137,185	-81.934%
2024-12-10	1.580000	1.700000	1.050000	1.210000	-18.792%	20,831,605	-72.975%
2024-12-09	1.660000	1.870000	1.180000	1.490000	+380.335%	296,945,291	-78.054%
2024-12-06	0.269900	0.330000	0.262300	0.310200	+15.316%	401,886	+5.416%
2024-12-05	0.276000	0.289990	0.261400	0.269000	+0.598%	35,141	+21.561%
2024-12-04	0.263000	0.279400	0.263000	0.267400	-2.409%	86,047	+22.289%
2024-12-03	0.288000	0.288000	0.261600	0.274000	+2.277%	143,031	+19.343%
2024-12-02	0.310000	0.310000	0.267900	0.267900	-8.869%	140,044	+22.060%
2024-11-29	0.261000	0.315000	0.260000	0.293973	+8.477%	367,164	+11.235%
2024-11-27	0.346100	0.346100	0.265000	0.271000	-15.812%	1,049,017	+20.664%
2024-11-26	0.340000	0.379800	0.321900	0.321900	-2.543%	161,860	+1.584%
2024-11-25	0.350700	0.360000	0.326400	0.330300	-1.078%	103,758	-0.999%
2024-11-22	0.310000	0.333900	0.292100	0.333900	+10.417%	59,637	-2.066%
2024-11-21	0.315600	0.329900	0.285700	0.302400	+0.599%	89,236	+8.135%
2024-11-20	0.366300	0.366300	0.292000	0.300600	-3.685%	176,823	+8.782%
2024-11-19	0.315000	0.340000	0.305200	0.312100	-0.637%	235,441	+4.774%
2024-11-18	0.314500	0.344000	0.284900	0.314100	-1.536%	327,886	+4.107%
2024-11-15	0.330000	0.330000	0.300000	0.319000	-1.755%	57,884	+2.508%
2024-11-14	0.310000	0.348100	0.280600	0.324700	+3.309%	156,831	+0.708%
2024-11-13	0.350000	0.350000	0.291200	0.314300	+0.737%	138,694	+4.041%
2024-11-12	0.280200	0.324700	0.276300	0.312000	+9.454%	292,038	+4.808%
2024-11-11	0.290000	0.300000	0.272300	0.285050	+0.193%	58,071	+14.717%
2024-11-08	0.288700	0.299100	0.278700	0.284500	-5.072%	188,388	+14.938%
2024-11-07	0.247400	0.329600	0.247400	0.299700	+21.140%	964,379	+9.109%
2024-11-06	0.254300	0.257800	0.243801	0.247400	-4.810%	25,487	+32.175%
2024-11-05	0.247000	0.270000	0.244000	0.259900	0.000%	102,064	+25.818%
2024-11-04	0.235000	0.270000	0.231000	0.259900	+5.464%	135,808	+25.818%
2024-11-01	0.245100	0.250000	0.224700	0.246435	-1.426%	46,632	+32.692%
2024-10-31	0.256000	0.269500	0.221100	0.250000	-5.660%	170,781	+30.800%
2024-10-30	0.269100	0.269100	0.250000	0.265000	-1.524%	37,528	+23.396%
2024-10-29	0.260000	0.278000	0.260000	0.269100	-1.788%	67,131	+21.516%
2024-10-28	0.271700	0.288500	0.263300	0.274000	+0.847%	172,392	+19.343%
2024-10-25	0.261000	0.280000	0.250000	0.271700	+1.381%	70,770	+20.353%
2024-10-24	0.276700	0.280000	0.260644	0.268000	+1.132%	50,019	+22.015%
2024-10-23	0.270000	0.275000	0.259200	0.265000	-4.124%	82,247	+23.396%
2024-10-22	0.264300	0.280000	0.264300	0.276400	+1.431%	58,775	+18.307%
2024-10-21	0.275900	0.289000	0.257300	0.272500	-1.518%	280,835	+20.000%
2024-10-18	0.265300	0.277000	0.256600	0.276700	+8.002%	92,085	+18.179%
2024-10-17	0.275500	0.275500	0.253500	0.256200	-2.955%	58,333	+27.635%
2024-10-16	0.253000	0.276600	0.250000	0.264000	+2.524%	152,507	+23.864%
2024-10-15	0.255000	0.265000	0.243800	0.257500	-2.091%	172,902	+26.990%
2024-10-14	0.270000	0.270000	0.241200	0.263000	0.000%	92,143	+24.335%
2024-10-11	0.257000	0.269999	0.241100	0.263000	+2.734%	99,370	+24.335%
2024-10-10	0.266000	0.266000	0.243400	0.256000	-4.120%	131,049	+27.734%
2024-10-09	0.254000	0.270000	0.250100	0.267000	+0.755%	98,413	+22.472%
2024-10-08	0.250100	0.270000	0.250100	0.265000	+3.516%	106,633	+23.396%
2024-10-07	0.269000	0.270000	0.243000	0.256000	-5.185%	240,527	+27.734%
2024-10-04	0.262000	0.281000	0.245000	0.270000	+1.887%	824,762	+21.111%
2024-10-03	0.260000	0.280699	0.251500	0.265000	-3.566%	90,810	+23.396%
2024-10-02	0.275000	0.281800	0.260000	0.274800	-0.073%	280,574	+18.996%
2024-10-01	0.286100	0.310000	0.262000	0.275000	-6.780%	75,554	+18.909%
2024-09-30	0.315900	0.330000	0.276500	0.295000	-7.813%	345,011	+10.847%
2024-09-27	0.313000	0.342900	0.301500	0.320000	+1.426%	987,790	+2.188%
2024-09-26	0.275100	0.346000	0.275100	0.315500	+10.199%	201,749	+3.645%
2024-09-25	0.300000	0.309800	0.285000	0.286300	-4.757%	208,765	+14.216%
2024-09-24	0.310000	0.310000	0.281100	0.300600	-3.032%	145,462	+8.782%
2024-09-23	0.311000	0.321800	0.280800	0.310000	-0.322%	188,169	+5.484%
2024-09-20	0.301200	0.311000	0.280000	0.311000	+4.362%	293,231	+5.145%
2024-09-19	0.270000	0.330000	0.260400	0.298000	+9.158%	740,173	+9.732%
2024-09-18	0.294500	0.300000	0.262000	0.273000	-7.770%	121,717	+19.780%
2024-09-17	0.322900	0.322900	0.272500	0.296000	-4.670%	267,524	+10.473%
2024-09-16	0.400000	0.407900	0.289900	0.310500	-29.703%	1,119,112	+5.314%
2024-09-13	0.403000	0.449999	0.400000	0.441700	-1.844%	4,266,467	-25.968%
2024-09-12	0.500400	0.520000	0.400000	0.450000	-6.929%	139,177	-27.333%
2024-09-11	0.500000	0.500000	0.477000	0.483500	-3.300%	216,340	-32.368%
2024-09-10	0.440000	0.500000	0.425400	0.500000	+6.610%	110,230	-34.600%
2024-09-09	0.435800	0.480000	0.410300	0.469000	+11.667%	161,555	-30.277%
2024-09-06	0.430000	0.450000	0.371400	0.420000	-1.800%	151,551	-22.143%
2024-09-05	0.383100	0.440000	0.383100	0.427700	+6.050%	9,178	-23.545%
2024-09-04	0.420000	0.430000	0.377000	0.403300	-8.341%	70,941	-18.919%
2024-09-03	0.420000	0.450000	0.420000	0.440000	0.000%	8,669	-25.682%
2024-08-30	0.450000	0.480000	0.425600	0.440000	+1.852%	15,091	-25.682%
2024-08-29	0.431000	0.480000	0.423000	0.432000	+1.647%	64,368	-24.306%
2024-08-28	0.451000	0.457600	0.411100	0.425000	-3.409%	58,343	-23.059%
2024-08-27	0.431600	0.480000	0.430000	0.440000	-1.367%	29,844	-25.682%
2024-08-26	0.440000	0.469000	0.436300	0.446100	+2.270%	53,125	-26.698%
2024-08-23	0.450000	0.457500	0.430100	0.436200	-0.864%	17,521	-25.034%
2024-08-22	0.480000	0.485000	0.430000	0.440000	-10.204%	70,897	-25.682%
2024-08-21	0.492000	0.518000	0.470000	0.490000	+0.616%	29,405	-33.265%
2024-08-20	0.500000	0.525500	0.450300	0.487000	-7.238%	43,082	-32.854%
2024-08-19	0.529900	0.599750	0.520000	0.525000	0.000%	17,974	-37.714%
2024-08-16	0.520000	0.667000	0.510000	0.525000	-4.545%	46,830	-37.714%
2024-08-15	0.524000	0.576926	0.510000	0.550000	+1.795%	6,006	-40.545%
2024-08-14	0.588700	0.630000	0.510000	0.540300	-8.222%	13,944	-39.478%
2024-08-13	0.590000	0.640000	0.537400	0.588701	+0.119%	38,415	-44.454%
2024-08-12	0.520000	0.648000	0.500500	0.588000	+6.909%	20,077	-44.388%
2024-08-09	0.628000	0.628000	0.520000	0.550000	-0.200%	28,760	-40.545%
2024-08-08	0.602000	0.649900	0.551100	0.551100	-10.782%	10,224	-40.664%
2024-08-07	0.748000	0.748000	0.576000	0.617700	+6.043%	73,018	-47.062%
2024-08-06	0.693000	0.698000	0.582500	0.582500	-10.247%	31,210	-43.863%
2024-08-05	0.603010	0.668000	0.603010	0.649000	-3.494%	13,749	-49.615%
2024-08-02	0.622500	0.716000	0.601000	0.672500	+5.889%	22,849	-51.375%
2024-08-01	0.673900	0.765900	0.611100	0.635100	-7.957%	13,546	-48.512%
2024-07-31	0.762000	0.798000	0.651000	0.690000	-4.193%	18,398	-52.609%
2024-07-30	0.690000	0.723300	0.632000	0.720200	-4.974%	9,670	-54.596%
2024-07-29	0.777501	0.799900	0.611100	0.757900	+0.371%	46,542	-56.854%
2024-07-26	0.741900	0.842100	0.721200	0.755100	+4.875%	8,843	-56.694%
2024-07-25	0.820600	0.820600	0.720000	0.720000	-10.542%	10,984	-54.583%
2024-07-24	0.870699	0.880000	0.792050	0.804850	+0.243%	6,155	-59.371%
2024-07-23	0.750000	0.805000	0.735000	0.802900	+7.039%	12,306	-59.273%
2024-07-22	0.750000	0.814000	0.742000	0.750100	0.000%	9,307	-56.406%
2024-07-19	0.830000	0.840000	0.750000	0.750100	-10.073%	23,226	-56.406%
2024-07-18	0.870000	0.932300	0.820100	0.834125	-0.711%	35,853	-60.797%
2024-07-17	0.858000	0.894150	0.840000	0.840100	+0.012%	12,273	-61.076%
2024-07-16	0.852000	0.919400	0.820000	0.840000	-2.710%	15,577	-61.071%
2024-07-15	0.840000	0.947000	0.821000	0.863400	+2.786%	13,100	-62.126%
2024-07-12	0.850000	0.947000	0.810100	0.840000	-3.448%	11,214	-61.071%
2024-07-11	0.935224	0.935224	0.860000	0.870000	-8.131%	12,147	-62.414%
2024-07-10	0.859000	0.947000	0.800000	0.947000	+4.066%	15,955	-65.470%
2024-07-09	0.960000	0.960000	0.852000	0.910000	-3.181%	8,167	-64.066%
2024-07-08	0.949900	0.950000	0.900000	0.939900	-0.212%	5,068	-65.209%
2024-07-05	0.960000	0.999400	0.864900	0.941900	-5.810%	15,739	-65.283%
2024-07-03	1.040000	1.100000	0.966600	1.000000	+5.263%	36,252	-67.300%
2024-07-02	0.840000	1.010000	0.810000	0.950000	+18.750%	36,574	-65.579%
2024-07-01	0.816000	0.892199	0.800000	0.800000	+0.503%	5,579	-59.125%
2024-06-28	0.770000	0.800000	0.710100	0.796000	+4.599%	22,344	-58.920%
2024-06-27	0.800000	0.934999	0.761000	0.761000	-4.875%	10,510	-57.030%
2024-06-26	0.859500	0.867000	0.800000	0.800000	-9.091%	9,936	-59.125%
2024-06-25	0.900000	0.910000	0.880000	0.880000	-1.124%	23,111	-62.841%
2024-06-24	0.950000	0.950000	0.880000	0.890000	-6.709%	19,342	-63.258%
2024-06-21	0.920000	0.979600	0.900000	0.954000	-0.209%	5,202	-65.723%
2024-06-20	0.960000	0.969900	0.850000	0.956000	-2.449%	32,499	-65.795%
2024-06-18	0.960000	1.039900	0.960000	0.980000	-2.000%	15,717	-66.633%
2024-06-17	0.942000	1.049900	0.942000	1.000000	+12.334%	22,500	-67.300%
2024-06-14	1.130000	1.150000	0.867600	0.890200	-23.908%	39,659	-63.267%
2024-06-13	1.138900	1.250000	1.130000	1.169900	+4.455%	11,111	-72.049%
2024-06-12	1.236400	1.300000	1.120000	1.120000	-10.400%	17,718	-70.804%
2024-06-11	1.290000	1.380000	1.230000	1.250000	-3.101%	22,122	-73.840%
2024-06-10	1.480000	1.490000	1.290000	1.290000	-15.137%	21,350	-74.651%
2024-06-07	1.400000	1.550000	1.400000	1.520100	+7.809%	17,907	-78.488%
2024-06-06	1.800000	1.800000	1.400000	1.410000	-20.787%	57,158	-76.809%
2024-06-05	2.000000	2.083300	1.690000	1.780000	-11.040%	21,588	-81.629%
2024-06-04	2.026100	2.054200	1.990000	2.000900	-4.263%	5,895	-83.657%
2024-06-03	2.140000	2.170100	2.000000	2.090000	-3.241%	8,170	-84.354%
2024-05-31	2.172000	2.235000	2.160000	2.160000	-0.461%	5,987	-84.861%
2024-05-30	2.220000	2.260000	2.160000	2.170000	-2.142%	20,898	-84.931%
2024-05-29	2.200000	2.480000	2.200000	2.217500	+0.795%	5,633	-85.254%
2024-05-28	2.200000	2.220000	2.200000	2.200000	0.000%	13,935	-85.136%
2024-05-24	2.219400	2.225000	2.200000	2.200000	-0.901%	8,332	-85.136%
2024-05-23	2.230000	2.550000	2.210000	2.220000	-1.770%	16,581	-85.270%
2024-05-22	2.210000	2.418400	2.200000	2.260000	-2.586%	17,574	-85.531%
2024-05-21	2.200000	2.320000	2.200000	2.320000	+4.977%	9,619	-85.905%
2024-05-20	2.260000	2.281400	2.201000	2.210000	-0.897%	13,202	-85.204%
2024-05-17	2.250000	2.438400	2.225000	2.230000	-2.193%	23,655	-85.336%
2024-05-16	2.230000	2.369900	2.210000	2.280000	-0.870%	24,254	-85.658%
2024-05-15	2.694800	2.750000	2.300000	2.300000	-11.197%	49,340	-85.783%
2024-05-14	2.200000	2.710000	2.200000	2.590000	+16.935%	62,690	-87.375%
2024-05-13	2.230000	2.298000	2.200000	2.214900	-1.560%	4,475	-85.236%
2024-05-10	2.210000	2.391200	2.210000	2.250000	+1.810%	3,900	-85.467%
2024-05-09	2.200000	2.309300	2.200000	2.210000	-0.450%	9,241	-85.204%
2024-05-08	2.210000	2.239600	2.210000	2.220000	+0.452%	2,613	-85.270%
2024-05-07	2.210000	2.247400	2.210000	2.210000	+0.455%	3,977	-85.204%
2024-05-06	2.210000	2.229900	2.200000	2.200000	-1.786%	3,133	-85.136%
2024-05-03	2.205900	2.270000	2.205900	2.240000	-0.444%	13,620	-85.402%
2024-05-02	2.210000	2.270000	2.210000	2.250000	0.000%	8,309	-85.467%
2024-05-01	2.230000	2.310000	2.200000	2.250000	-1.129%	12,019	-85.467%
2024-04-29	2.250000	2.290100	2.210000	2.275700	+0.695%	7,742	-85.631%
2024-04-26	2.220000	2.330000	2.219900	2.260000	+1.802%	8,285	-85.531%
2024-04-25	2.200000	2.300000	2.200000	2.220000	+0.452%	2,704	-85.270%
2024-04-24	2.210000	2.220000	2.200000	2.210000	+0.227%	4,146	-85.204%
2024-04-23	2.170000	2.230000	2.170000	2.205000	-1.121%	7,450	-85.170%
2024-04-22	2.150000	2.300000	2.150000	2.230000	+3.721%	6,634	-85.336%
2024-04-19	2.150000	2.280100	2.150000	2.150000	-0.005%	9,406	-84.791%
2024-04-18	2.275000	2.275000	2.150000	2.150100	-0.458%	16,425	-84.791%
2024-04-17	2.190000	2.280000	2.160000	2.160000	-2.703%	4,664	-84.861%
2024-04-16	2.390000	2.390000	2.220000	2.220000	-3.057%	7,188	-85.270%
2024-04-15	2.220000	2.410000	2.220000	2.290000	+3.153%	13,278	-85.721%
2024-04-12	2.220000	2.430000	2.220000	2.220000	0.000%	3,568	-85.270%
2024-04-11	2.252300	2.469900	2.220000	2.220000	-1.333%	3,148	-85.270%
2024-04-10	2.170000	2.480000	2.170000	2.250000	0.000%	13,627	-85.467%
2024-04-09	2.370000	2.500000	2.220000	2.250000	-6.250%	22,741	-85.467%
2024-04-08	2.400000	2.550000	2.310000	2.400000	+1.695%	24,295	-86.375%
2024-04-05	2.470000	2.640000	2.350000	2.360000	-5.600%	15,331	-86.144%
2024-04-04	2.480000	2.730000	2.480000	2.500000	-0.398%	20,479	-86.920%
2024-04-03	2.400000	2.660000	2.270000	2.510000	+2.033%	12,642	-86.972%
2024-04-02	2.570000	2.731300	2.380100	2.460000	-4.280%	30,122	-86.707%
2024-04-01	2.800000	2.850000	2.510000	2.570000	-8.214%	23,619	-87.276%
2024-03-28	2.870000	2.870000	2.799200	2.800000	+0.719%	14,683	-88.321%
2024-03-27	2.860000	3.079900	2.770000	2.780000	-1.418%	41,255	-88.237%
2024-03-26	2.820000	3.029900	2.810000	2.820000	+0.356%	14,509	-88.404%
2024-03-25	3.020000	3.045000	2.770000	2.810000	-7.869%	24,354	-88.363%
2024-03-22	3.200000	3.300500	3.030000	3.050000	-8.133%	19,122	-89.279%
2024-03-21	3.500000	3.540000	3.320000	3.320000	-5.682%	18,649	-90.151%
2024-03-20	3.600000	3.650000	3.520000	3.520000	-3.030%	7,035	-90.710%
2024-03-19	3.830000	3.870000	3.610100	3.630000	+0.833%	8,512	-90.992%
2024-03-18	3.690000	3.690000	3.520000	3.600000	-2.174%	20,761	-90.917%
2024-03-15	3.680000	3.812800	3.530000	3.680000	-1.604%	39,358	-91.114%
2024-03-14	3.740000	3.800000	3.650000	3.740000	+3.315%	6,504	-91.257%
2024-03-13	3.640000	3.800000	3.620000	3.620000	-2.688%	16,627	-90.967%
2024-03-12	3.870000	3.870000	3.640000	3.720000	-4.859%	17,087	-91.210%
2024-03-11	4.040000	4.040000	3.910000	3.910000	-2.250%	11,026	-91.637%
2024-03-08	3.910000	4.025000	3.910000	4.000000	+2.302%	12,547	-91.825%
2024-03-07	3.950000	4.025000	3.860000	3.910000	-2.250%	24,156	-91.637%
2024-03-06	3.980000	4.000000	3.910000	4.000000	+2.302%	13,889	-91.825%
2024-03-05	3.900000	4.076800	3.900000	3.910000	+1.295%	6,668	-91.637%
2024-03-04	3.960000	4.090000	3.860000	3.860000	-5.651%	11,074	-91.528%
2024-03-01	4.150000	4.150000	3.870000	4.091200	-1.417%	17,843	-92.007%
2024-02-29	4.230000	4.260000	4.105000	4.150000	-2.582%	6,166	-92.120%
2024-02-28	4.210000	4.300000	4.130000	4.260000	-1.160%	9,565	-92.324%
2024-02-27	4.140000	4.310000	4.140000	4.310000	+3.855%	4,979	-92.413%
2024-02-26	4.150000	4.340000	4.150000	4.150000	-1.190%	5,126	-92.120%
2024-02-23	4.341800	4.341800	4.146900	4.200000	-2.552%	3,212	-92.214%
2024-02-22	4.100000	4.340000	4.100000	4.310000	+0.701%	3,527	-92.413%
2024-02-21	4.340000	4.350000	4.110000	4.280000	-1.609%	6,490	-92.360%
2024-02-20	4.050000	4.350000	3.964100	4.350000	+5.583%	16,927	-92.483%
2024-02-16	4.020000	4.272100	3.950000	4.120000	-0.483%	2,858	-92.063%
2024-02-15	4.010000	4.247100	3.850000	4.140000	+2.475%	23,785	-92.101%
2024-02-14	4.010000	4.060000	3.940100	4.040000	-0.247%	7,704	-91.906%
2024-02-13	3.940000	4.196500	3.820000	4.050000	0.000%	17,703	-91.926%
2024-02-12	3.700000	4.130500	3.700000	4.050000	+6.579%	39,323	-91.926%
2024-02-09	3.840000	3.850000	3.700000	3.800000	+2.426%	23,224	-91.395%
2024-02-08	3.760000	3.899900	3.605000	3.710000	-2.160%	17,153	-91.186%
2024-02-07	3.820000	3.858900	3.510000	3.791900	-3.020%	10,750	-91.376%
2024-02-06	3.980000	4.050000	3.650000	3.910000	+7.123%	16,515	-91.637%
2024-02-05	3.700000	3.706000	3.520000	3.650000	-2.926%	57,967	-91.041%
2024-02-02	3.673700	3.770000	3.610000	3.760000	-0.529%	14,527	-91.303%
2024-02-01	3.730000	3.890000	3.570100	3.780000	+0.154%	12,512	-91.349%
2024-01-31	3.710000	3.890000	3.710000	3.774200	-3.473%	19,293	-91.336%
2024-01-30	3.750000	3.970000	3.735900	3.910000	+0.256%	4,230	-91.637%
2024-01-29	3.810000	4.000000	3.810000	3.900000	-0.256%	15,078	-91.615%
2024-01-26	3.850000	3.974500	3.800000	3.910000	+0.256%	20,618	-91.637%
2024-01-25	3.710000	4.000000	3.703500	3.900000	+1.299%	37,620	-91.615%
2024-01-24	4.150000	4.294200	3.710000	3.850000	-8.115%	87,184	-91.506%
2024-01-23	4.410000	4.704900	4.030000	4.190000	-8.515%	26,923	-92.196%
2024-01-22	4.700000	4.713900	4.390000	4.580000	-1.611%	49,126	-92.860%
2024-01-19	4.590000	4.980000	4.550000	4.655000	+3.444%	48,580	-92.975%
2024-01-18	4.720000	5.023700	4.390000	4.500000	-4.560%	36,734	-92.733%
2024-01-17	4.650000	5.179900	4.628700	4.715000	+4.199%	169,628	-93.065%
2024-01-16	4.330000	4.799900	4.180000	4.525000	+8.254%	50,141	-92.773%
2024-01-12	3.920000	4.240000	3.680000	4.180000	+6.633%	52,902	-92.177%
2024-01-11	4.210000	4.410000	3.750000	3.920000	-12.500%	60,566	-91.658%
2024-01-10	4.640000	5.200000	4.220000	4.480000	-0.223%	186,713	-92.701%
2024-01-09	3.300000	4.949900	3.300000	4.490000	+34.030%	500,226	-92.717%
2024-01-08	2.910000	3.400000	2.850000	3.350000	+18.178%	131,551	-90.239%
2024-01-05	2.710000	2.900000	2.700000	2.834700	+3.080%	98,397	-88.464%
2024-01-04	2.670000	2.849900	2.650000	2.750000	+2.996%	48,096	-88.109%
2024-01-03	2.670000	2.790000	2.610000	2.670000	-1.111%	46,705	-87.753%
2024-01-02	2.910000	2.910000	2.600000	2.700000	+5.263%	90,285	-87.889%
2023-12-29	2.730000	2.730000	2.550000	2.565000	-9.043%	96,204	-87.251%
2023-12-28	2.660000	3.060000	2.600000	2.820000	+4.833%	146,419	-88.404%
2023-12-27	2.820000	3.224900	2.590000	2.690000	-11.803%	133,297	-87.844%
2023-12-26	3.700000	3.709900	2.800000	3.050000	0.000%	294,653	-89.279%

.dark-mode .lbh0LS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lbh0LS{ color: #333333; background-color: white; border: 2px solid #333333; }LDTCLeddarTech Holdings Inc. Common Sharesstock NASDAQ

LDTC
LeddarTech Holdings Inc. Common Shares
stock NASDAQ