Skip to main content
Scope Technologies Corp. (CSE:SCPE)
Canada flag Canada · Delayed Price · Currency is CAD
0.500
-0.010 (-1.96%)
At close: Dec 5, 2025

Scope Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.500.540.490.500.50-1.96%113,701
Dec 4, 20250.540.540.480.510.51-1.92%37,485
Dec 3, 20250.530.530.480.520.521.96%202,773
Dec 2, 20250.530.530.500.510.51-1.92%79,065
Dec 1, 20250.540.550.520.520.52-5.45%116,771
Nov 28, 20250.550.570.520.550.551.85%116,411
Nov 27, 20250.550.560.540.540.54-1.82%26,021
Nov 26, 20250.600.600.540.550.55-3.51%53,688
Nov 25, 20250.580.600.550.570.57-1.72%74,092
Nov 24, 20250.610.630.580.580.58-6.45%45,887
Nov 21, 20250.590.640.590.620.628.77%76,304
Nov 20, 20250.640.670.570.570.57-6.56%105,802
Nov 19, 20250.620.650.600.610.611.67%202,890
Nov 18, 20250.570.600.560.600.603.45%78,480
Nov 17, 20250.570.630.570.580.585.45%230,504
Nov 14, 20250.520.560.520.550.555.77%61,330
Nov 13, 20250.590.600.510.520.52-10.34%125,524
Nov 12, 20250.560.600.560.580.587.41%85,015
Nov 11, 20250.490.560.490.540.5410.20%84,169
Nov 10, 20250.530.530.490.490.49-5.77%113,278
Nov 7, 20250.570.570.460.520.52-10.34%344,663
Nov 6, 20250.610.610.540.580.58-9.38%206,447
Nov 5, 20250.600.650.560.640.6423.08%379,742
Nov 4, 20250.660.670.500.520.52-23.53%278,429
Nov 3, 20250.690.740.660.680.68-2.86%444,649
Oct 31, 20250.570.710.550.700.7022.81%545,145
Oct 30, 20250.550.570.520.570.575.56%261,305
Oct 29, 20250.510.550.490.540.545.88%334,069
Oct 28, 20250.480.510.460.510.517.37%189,622
Oct 27, 20250.450.490.420.480.48-336,710
Oct 24, 20250.570.590.470.480.48-19.49%420,164
Oct 23, 20250.490.600.480.590.5920.41%1,396,727
Oct 22, 20250.440.490.420.490.4912.64%530,244
Oct 21, 20250.430.450.430.440.44-77,952
Oct 20, 20250.440.440.430.440.443.57%38,339
Oct 17, 20250.440.440.420.420.42-3.45%49,206
Oct 16, 20250.470.470.430.440.44-6.45%83,033
Oct 15, 20250.460.470.420.470.478.14%433,735
Oct 14, 20250.460.460.420.430.43-4.44%128,061
Oct 10, 20250.410.460.410.450.4515.38%539,446
Oct 9, 20250.410.420.390.390.39-4.88%62,762
Oct 8, 20250.400.410.380.410.413.80%75,187
Oct 7, 20250.410.410.380.400.40-1.25%151,741
Oct 6, 20250.420.420.390.400.40-210,155
Oct 3, 20250.420.420.350.400.40-3.61%599,450
Oct 2, 20250.410.420.400.420.423.75%110,900
Oct 1, 20250.410.420.390.400.403.90%121,900
Sep 30, 20250.390.410.390.390.39-1.28%59,257
Sep 29, 20250.420.420.380.390.39-7.14%190,630
Sep 26, 20250.420.430.420.420.42-61,800
Sep 25, 20250.470.470.420.420.42-11.58%133,520
Sep 24, 20250.450.480.440.480.487.95%118,417
Sep 23, 20250.440.500.440.440.447.32%278,122
Sep 22, 20250.400.440.380.410.413.80%195,440
Sep 19, 20250.370.400.370.400.408.22%115,870
Sep 18, 20250.400.400.360.370.37-8.75%158,012
Sep 17, 20250.360.400.350.400.4011.11%273,213
Sep 16, 20250.360.370.340.360.361.41%102,100
Sep 15, 20250.360.360.350.360.36-21,830
Sep 12, 20250.340.380.340.360.36-1.39%61,800
Sep 11, 20250.360.360.350.360.36-33,277
Sep 10, 20250.340.370.340.360.365.88%117,285
Sep 9, 20250.350.350.340.340.341.49%34,019
Sep 8, 20250.340.340.330.340.341.52%23,070
Sep 5, 20250.340.350.330.330.33-2.94%38,107
Sep 4, 20250.340.350.330.340.341.49%35,643
Sep 3, 20250.350.350.340.340.34-2.90%19,710
Sep 2, 20250.350.350.340.350.35-30,500
Aug 29, 20250.360.360.340.350.351.47%6,694
Aug 28, 20250.340.350.340.340.34-2.86%31,921
Aug 27, 20250.350.360.340.350.35-1.41%73,605
Aug 26, 20250.350.360.350.360.364.41%23,400
Aug 25, 20250.350.360.340.340.341.49%46,247
Aug 22, 20250.350.370.340.340.34-4.29%76,928
Aug 21, 20250.360.370.350.350.35-2.78%92,600
Aug 20, 20250.360.360.350.360.362.86%63,955
Aug 19, 20250.350.360.340.350.351.45%35,369
Aug 18, 20250.370.370.340.350.35-2.82%29,788
Aug 15, 20250.350.370.340.360.36-49,600
Aug 14, 20250.340.360.340.360.36-17,805
Aug 13, 20250.340.360.340.360.365.97%54,400
Aug 12, 20250.340.350.340.340.34-2.90%27,853
Aug 11, 20250.340.350.340.350.35-1.43%19,570
Aug 8, 20250.360.360.340.350.35-59,310
Aug 7, 20250.340.350.340.350.352.94%34,505
Aug 6, 20250.350.360.340.340.343.03%59,270
Aug 5, 20250.370.370.330.330.33-10.81%152,310
Aug 1, 20250.350.380.350.370.375.71%53,791
Jul 31, 20250.350.370.350.350.35-262,425
Jul 30, 20250.350.350.330.350.35-32,920
Jul 29, 20250.360.360.350.350.35-2.78%25,032
Jul 28, 20250.340.360.340.360.36-39,859
Jul 25, 20250.370.370.350.360.36-43,130
Jul 24, 20250.360.360.350.360.36-2.70%116,405
Jul 23, 20250.380.390.360.370.37-6.33%52,567
Jul 22, 20250.370.400.350.400.408.22%174,172
Jul 21, 20250.360.380.350.370.371.39%110,460
Jul 18, 20250.380.400.360.360.36-2.70%158,100
Jul 17, 20250.370.380.370.370.37-3.27%67,101
Jul 16, 20250.410.410.380.380.38-6.71%185,245