SalesCloser Technologies Ltd. SCAI
TSXV · Canada · Technology Services
CAD 0.5400+0.04 (+8.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.54 | +8.00% | CAD 0.54 | CAD 0.54 | CAD 0.50 | 20.00K |
| 2026-09-30 | CAD 0.50 | -3.85% | CAD 0.56 | CAD 0.56 | CAD 0.45 | 27.04K |
| 2026-09-29 | CAD 0.52 | -5.45% | CAD 0.56 | CAD 0.56 | CAD 0.51 | 17.12K |
| 2026-09-28 | CAD 0.55 | -8.33% | CAD 0.60 | CAD 0.60 | CAD 0.55 | 85.58K |
| 2026-09-25 | CAD 0.60 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.60 | 4.35K |
| 2026-09-24 | CAD 0.60 | -4.76% | CAD 0.65 | CAD 0.65 | CAD 0.60 | 6.52K |
| 2026-09-23 | CAD 0.63 | -1.56% | CAD 0.66 | CAD 0.67 | CAD 0.63 | 8.00K |
| 2026-09-22 | CAD 0.64 | -5.88% | CAD 0.68 | CAD 0.68 | CAD 0.61 | 20.80K |
| 2026-09-21 | CAD 0.68 | +1.49% | CAD 0.66 | CAD 0.68 | CAD 0.66 | 3.00K |
| 2026-09-18 | CAD 0.67 | +3.08% | CAD 0.63 | CAD 0.67 | CAD 0.63 | 7.20K |
| 2026-09-17 | CAD 0.65 | -2.99% | CAD 0.67 | CAD 0.68 | CAD 0.62 | 29.69K |
| 2026-09-16 | CAD 0.67 | +3.08% | CAD 0.68 | CAD 0.68 | CAD 0.64 | 16.51K |
| 2026-09-15 | CAD 0.65 | -4.41% | CAD 0.66 | CAD 0.68 | CAD 0.65 | 4.95K |
| 2026-09-14 | CAD 0.68 | -5.56% | CAD 0.67 | CAD 0.69 | CAD 0.65 | 11.56K |
| 2026-09-11 | CAD 0.72 | -1.37% | CAD 0.70 | CAD 0.72 | CAD 0.68 | 30.32K |
| 2026-09-10 | CAD 0.73 | 0.00% | CAD 0.72 | CAD 0.74 | CAD 0.70 | 22.08K |
| 2026-09-09 | CAD 0.73 | -1.35% | CAD 0.74 | CAD 0.75 | CAD 0.73 | 25.58K |
| 2026-09-08 | CAD 0.74 | +2.78% | CAD 0.75 | CAD 0.75 | CAD 0.73 | 23.86K |
| 2026-09-04 | CAD 0.72 | +2.86% | CAD 0.72 | CAD 0.74 | CAD 0.72 | 3.89K |
| 2026-09-03 | CAD 0.70 | +6.06% | CAD 0.66 | CAD 0.70 | CAD 0.66 | 5.00K |
| 2026-09-02 | CAD 0.66 | -2.94% | CAD 0.69 | CAD 0.70 | CAD 0.66 | 6.00K |
| 2026-09-01 | CAD 0.68 | -2.86% | CAD 0.70 | CAD 0.70 | CAD 0.63 | 7.40K |
| 2026-08-31 | CAD 0.70 | -2.78% | CAD 0.73 | CAD 0.73 | CAD 0.70 | 1.54K |
| 2026-08-28 | CAD 0.72 | +9.09% | CAD 0.70 | CAD 0.72 | CAD 0.70 | 6.00K |
| 2026-08-27 | CAD 0.66 | -12.00% | CAD 0.74 | CAD 0.74 | CAD 0.63 | 18.00K |
| 2026-08-26 | CAD 0.75 | -3.85% | CAD 0.77 | CAD 0.77 | CAD 0.70 | 21.52K |
| 2026-08-25 | CAD 0.78 | -1.27% | CAD 0.80 | CAD 0.80 | CAD 0.70 | 47.19K |
| 2026-08-24 | CAD 0.79 | 0.00% | CAD 0.77 | CAD 0.79 | CAD 0.72 | 17.70K |
| 2026-08-21 | CAD 0.79 | 0.00% | CAD 0.76 | CAD 0.80 | CAD 0.74 | 38.90K |
| 2026-08-20 | CAD 0.79 | +1.28% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 4.08K |
| 2026-08-19 | CAD 0.78 | +1.30% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 21.89K |
| 2026-08-18 | CAD 0.77 | +2.67% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 5.18K |
| 2026-08-17 | CAD 0.75 | -6.25% | CAD 0.80 | CAD 0.80 | CAD 0.74 | 34.54K |
| 2026-08-14 | CAD 0.80 | +9.59% | CAD 0.73 | CAD 0.80 | CAD 0.73 | 72.00K |
| 2026-08-13 | CAD 0.73 | +12.31% | CAD 0.64 | CAD 0.73 | CAD 0.64 | 55.53K |
| 2026-08-12 | CAD 0.65 | +16.07% | CAD 0.60 | CAD 0.65 | CAD 0.58 | 19.88K |
| 2026-08-11 | CAD 0.56 | -3.45% | CAD 0.58 | CAD 0.59 | CAD 0.56 | 23.50K |
| 2026-08-10 | CAD 0.58 | -3.33% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 3.00K |
| 2026-08-07 | CAD 0.60 | +9.09% | CAD 0.55 | CAD 0.60 | CAD 0.55 | 91.04K |
| 2026-08-06 | CAD 0.55 | -3.51% | CAD 0.59 | CAD 0.59 | CAD 0.55 | 37.30K |
| 2026-08-05 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 8.02K |
| 2026-08-04 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.58 | 18.57K |
| 2026-07-31 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 500 |
| 2026-07-30 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 500 |
| 2026-07-29 | CAD 0.59 | +7.27% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 500 |
| 2026-07-28 | CAD 0.55 | -11.29% | CAD 0.63 | CAD 0.63 | CAD 0.55 | 19.42K |
| 2026-07-27 | CAD 0.62 | +3.33% | CAD 0.59 | CAD 0.62 | CAD 0.58 | 2.00K |
| 2026-07-24 | CAD 0.60 | +3.45% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 26.42K |
| 2026-07-23 | CAD 0.58 | -3.33% | CAD 0.60 | CAD 0.60 | CAD 0.57 | 4.00K |
| 2026-07-22 | CAD 0.60 | -14.29% | CAD 0.70 | CAD 0.70 | CAD 0.57 | 13.20K |
| 2026-07-21 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 1.09K |
| 2026-07-20 | CAD 0.70 | +7.69% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 546 |
| 2026-07-17 | CAD 0.65 | -1.52% | CAD 0.66 | CAD 0.70 | CAD 0.65 | 17.00K |
| 2026-07-16 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 500 |
| 2026-07-15 | CAD 0.66 | 0.00% | CAD 0.66 | CAD 0.66 | CAD 0.66 | 1.60K |
| 2026-07-14 | CAD 0.66 | -5.71% | CAD 0.70 | CAD 0.70 | CAD 0.66 | 11.00K |
| 2026-07-13 | CAD 0.70 | -4.11% | CAD 0.72 | CAD 0.72 | CAD 0.65 | 19.00K |
| 2026-07-10 | CAD 0.73 | 0.00% | CAD 0.72 | CAD 0.73 | CAD 0.71 | 26.78K |
| 2026-07-09 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 2.10K |
| 2026-07-08 | CAD 0.73 | 0.00% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 500 |
| 2026-07-07 | CAD 0.73 | -1.35% | CAD 0.73 | CAD 0.73 | CAD 0.73 | 12.57K |
| 2026-07-06 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 1.84K |
| 2026-07-03 | CAD 0.74 | +1.37% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 500 |
| 2026-07-02 | CAD 0.73 | -1.35% | CAD 0.72 | CAD 0.73 | CAD 0.70 | 25.25K |
| 2026-06-30 | CAD 0.74 | 0.00% | CAD 0.74 | CAD 0.74 | CAD 0.74 | 4.30K |
| 2026-06-29 | CAD 0.74 | -1.33% | CAD 0.76 | CAD 0.76 | CAD 0.74 | 37.50K |
| 2026-06-26 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 59.45K |
| 2026-06-25 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.66 | 18.19K |
| 2026-06-24 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 773 |
| 2026-06-23 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 708 |
| 2026-06-22 | CAD 0.75 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 45.93K |
| 2026-06-19 | CAD 0.75 | -6.25% | CAD 0.82 | CAD 0.82 | CAD 0.75 | 6.14K |
| 2026-06-18 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.83 | CAD 0.80 | 3.05K |
| 2026-06-17 | CAD 0.80 | 0.00% | CAD 0.79 | CAD 0.80 | CAD 0.75 | 33.50K |
| 2026-06-16 | CAD 0.80 | 0.00% | CAD 0.75 | CAD 0.80 | CAD 0.75 | 17.05K |
| 2026-06-15 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 5.01K |
| 2026-06-12 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.75 | 26.50K |
| 2026-06-11 | CAD 0.80 | -5.88% | CAD 0.82 | CAD 0.82 | CAD 0.80 | 10.68K |
| 2026-06-10 | CAD 0.85 | +6.25% | CAD 0.77 | CAD 0.85 | CAD 0.75 | 51.35K |
| 2026-06-09 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 6.20K |
| 2026-06-08 | CAD 0.80 | 0.00% | CAD 0.83 | CAD 0.90 | CAD 0.80 | 25.00K |
| 2026-06-05 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.80 | CAD 0.80 | 1.00K |
| 2026-06-04 | CAD 0.80 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.80 | 1.20K |
| 2026-06-03 | CAD 0.80 | -11.11% | CAD 0.90 | CAD 0.90 | CAD 0.80 | 18.28K |
| 2026-06-02 | CAD 0.90 | -5.26% | CAD 0.95 | CAD 0.95 | CAD 0.90 | 8.94K |
| 2026-06-01 | CAD 0.95 | +14.46% | CAD 0.90 | CAD 0.98 | CAD 0.88 | 203.21K |
| 2026-05-29 | CAD 0.83 | +2.47% | CAD 0.83 | CAD 0.84 | CAD 0.83 | 12.63K |
| 2026-05-28 | CAD 0.81 | -4.71% | CAD 0.86 | CAD 0.90 | CAD 0.81 | 42.23K |
| 2026-05-27 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.78 | 243.06K |
| 2026-05-26 | CAD 0.85 | -5.56% | CAD 0.90 | CAD 0.90 | CAD 0.85 | 1.44K |