LeddarTech Inc. (LDTC)
0.49
-0.03 (-5.77%)
At close: Mar 13, 2025, 3:56 PM
0.49
-0.50%
After-hours: Mar 13, 2025, 04:08 PM EDT
LDTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 0.47 | 0.54 | 0.47 | 0.52 | 0.01 | 1.96% | 154,128 |
| Mar 11, 2025 | 0.51 | 0.55 | 0.48 | 0.51 | -0.04 | -7.27% | 126,140 |
| Mar 10, 2025 | 0.53 | 0.60 | 0.50 | 0.55 | 0.03 | 5.77% | 48,700 |
| Mar 7, 2025 | 0.52 | 0.57 | 0.48 | 0.52 | -0.01 | -1.89% | 125,646 |
| Mar 6, 2025 | 0.60 | 0.60 | 0.50 | 0.53 | -0.03 | -5.36% | 118,296 |
| Mar 5, 2025 | 0.53 | 0.61 | 0.50 | 0.56 | 0.04 | 7.69% | 197,212 |
| Mar 4, 2025 | 0.45 | 0.53 | 0.42 | 0.52 | 0.03 | 6.12% | 252,837 |
| Mar 3, 2025 | 0.56 | 0.56 | 0.43 | 0.49 | -0.04 | -7.55% | 235,200 |
| Feb 28, 2025 | 0.55 | 0.55 | 0.50 | 0.53 | -0.03 | -5.36% | 194,900 |
| Feb 27, 2025 | 0.60 | 0.62 | 0.54 | 0.56 | -0.04 | -6.67% | 120,673 |
| Feb 26, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | -0.01 | -1.64% | 100,538 |
| Feb 25, 2025 | 0.65 | 0.68 | 0.55 | 0.61 | -0.05 | -7.58% | 216,400 |
| Feb 24, 2025 | 0.69 | 0.70 | 0.66 | 0.66 | -0.03 | -4.35% | 176,300 |
| Feb 21, 2025 | 0.72 | 0.73 | 0.66 | 0.69 | -0.04 | -5.48% | 225,742 |
| Feb 20, 2025 | 0.72 | 0.75 | 0.66 | 0.73 | 0.01 | 1.39% | 360,253 |
| Feb 19, 2025 | 0.77 | 0.79 | 0.71 | 0.72 | -0.08 | -10.00% | 440,105 |
| Feb 18, 2025 | 0.84 | 0.85 | 0.78 | 0.80 | -0.04 | -4.76% | 347,800 |
| Feb 14, 2025 | 0.92 | 0.92 | 0.83 | 0.84 | -0.05 | -5.62% | 316,800 |
| Feb 13, 2025 | 0.85 | 0.92 | 0.84 | 0.89 | 0.02 | 2.30% | 291,349 |
| Feb 12, 2025 | 0.86 | 0.89 | 0.85 | 0.87 | -0.05 | -5.43% | 313,400 |
| Feb 11, 2025 | 0.94 | 0.97 | 0.88 | 0.92 | 0.00 | 0.00% | 251,500 |
| Feb 10, 2025 | 0.87 | 0.96 | 0.86 | 0.92 | 0.07 | 8.24% | 319,527 |
| Feb 7, 2025 | 0.89 | 0.91 | 0.82 | 0.85 | -0.05 | -5.56% | 341,548 |
| Feb 6, 2025 | 0.83 | 0.92 | 0.83 | 0.90 | 0.05 | 5.88% | 377,438 |
| Feb 5, 2025 | 0.97 | 0.97 | 0.85 | 0.85 | -0.10 | -10.53% | 397,309 |
| Feb 4, 2025 | 1.01 | 1.04 | 0.89 | 0.95 | -0.09 | -8.65% | 592,800 |
| Feb 3, 2025 | 0.81 | 1.09 | 0.73 | 1.04 | 0.26 | 33.33% | 1,707,225 |
| Jan 31, 2025 | 0.88 | 0.97 | 0.78 | 0.78 | -0.12 | -13.33% | 583,000 |
| Jan 30, 2025 | 0.94 | 0.98 | 0.86 | 0.90 | -0.06 | -6.25% | 395,222 |
| Jan 29, 2025 | 0.97 | 0.99 | 0.94 | 0.96 | -0.05 | -4.95% | 224,972 |
| Jan 28, 2025 | 0.98 | 1.04 | 0.94 | 1.01 | 0.02 | 2.02% | 251,400 |
| Jan 27, 2025 | 1.05 | 1.11 | 0.92 | 0.99 | -0.06 | -5.71% | 663,532 |
| Jan 24, 2025 | 1.05 | 1.08 | 0.99 | 1.05 | 0.00 | 0.00% | 353,347 |
| Jan 23, 2025 | 1.04 | 1.08 | 1.02 | 1.05 | 0.01 | 0.96% | 439,137 |
| Jan 22, 2025 | 1.09 | 1.12 | 1.02 | 1.04 | -0.08 | -7.14% | 475,300 |
| Jan 21, 2025 | 1.20 | 1.21 | 1.08 | 1.12 | -0.05 | -4.27% | 892,300 |
| Jan 17, 2025 | 1.16 | 1.31 | 1.16 | 1.17 | 0.00 | 0.00% | 787,312 |
| Jan 16, 2025 | 1.22 | 1.22 | 1.13 | 1.17 | -0.08 | -6.40% | 525,000 |
| Jan 15, 2025 | 1.07 | 1.28 | 1.07 | 1.25 | 0.19 | 17.92% | 1,107,700 |
| Jan 14, 2025 | 1.05 | 1.19 | 1.05 | 1.06 | -0.01 | -0.93% | 690,500 |
| Jan 13, 2025 | 1.18 | 1.18 | 1.04 | 1.07 | -0.11 | -9.32% | 1,062,700 |
| Jan 10, 2025 | 1.16 | 1.21 | 1.04 | 1.18 | -0.19 | -13.87% | 1,978,800 |
| Jan 8, 2025 | 1.55 | 1.60 | 1.10 | 1.37 | -0.32 | -18.93% | 3,277,800 |
| Jan 7, 2025 | 1.85 | 1.85 | 1.62 | 1.69 | -0.08 | -4.52% | 4,493,700 |
| Jan 6, 2025 | 1.99 | 2.03 | 1.63 | 1.77 | 0.19 | 12.03% | 9,234,217 |
| Jan 3, 2025 | 1.48 | 1.59 | 1.40 | 1.58 | 0.30 | 23.44% | 1,874,400 |
| Jan 2, 2025 | 1.54 | 1.54 | 1.27 | 1.28 | -0.22 | -14.67% | 1,342,931 |
| Dec 31, 2024 | 1.58 | 1.69 | 1.45 | 1.50 | 0.05 | 3.45% | 2,259,739 |
| Dec 30, 2024 | 1.09 | 1.62 | 1.06 | 1.45 | 0.38 | 35.51% | 3,796,615 |
| Dec 27, 2024 | 1.31 | 1.34 | 1.02 | 1.07 | -0.12 | -10.08% | 3,556,339 |