LibertyStream Infrastructure Partners Inc. (TSXV:LIB)
Canada
· Delayed Price · Currency is CAD 0.760
-0.100 (-11.63%)
At close: Apr 28, 2026
TSXV:LIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.87 | 0.87 | 0.75 | 0.76 | 0.76 | -11.63% | 844,702 |
| Apr 27, 2026 | 0.87 | 0.87 | 0.82 | 0.86 | 0.86 | -4.44% | 598,266 |
| Apr 24, 2026 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 378,109 |
| Apr 23, 2026 | 0.99 | 0.99 | 0.86 | 0.87 | 0.87 | -7.45% | 487,298 |
| Apr 22, 2026 | 0.91 | 0.95 | 0.90 | 0.94 | 0.94 | 4.44% | 338,405 |
| Apr 21, 2026 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | -2.17% | 512,403 |
| Apr 20, 2026 | 0.96 | 1.02 | 0.92 | 0.92 | 0.92 | -4.17% | 313,976 |
| Apr 17, 2026 | 0.99 | 1.02 | 0.96 | 0.96 | 0.96 | -3.03% | 288,553 |
| Apr 16, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 2.06% | 178,770 |
| Apr 15, 2026 | 0.99 | 1.01 | 0.95 | 0.97 | 0.97 | -2.02% | 357,152 |
| Apr 14, 2026 | 0.94 | 1.01 | 0.94 | 0.99 | 0.99 | 5.32% | 434,778 |
| Apr 13, 2026 | 0.97 | 0.98 | 0.93 | 0.94 | 0.94 | -2.08% | 349,042 |
| Apr 10, 2026 | 1.09 | 1.09 | 0.93 | 0.96 | 0.96 | -10.28% | 1,157,074 |
| Apr 9, 2026 | 0.96 | 1.12 | 0.95 | 1.07 | 1.07 | 22.99% | 1,597,436 |
| Apr 8, 2026 | 0.90 | 0.93 | 0.87 | 0.87 | 0.87 | -1.14% | 404,837 |
| Apr 7, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -2.22% | 208,920 |
| Apr 6, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 189,663 |
| Apr 2, 2026 | 0.93 | 0.97 | 0.89 | 0.91 | 0.91 | -4.21% | 517,432 |
| Apr 1, 2026 | 0.90 | 0.98 | 0.89 | 0.95 | 0.95 | 4.40% | 620,158 |
| Mar 31, 2026 | 0.80 | 0.93 | 0.80 | 0.91 | 0.91 | 15.19% | 710,009 |
| Mar 30, 2026 | 0.80 | 0.84 | 0.77 | 0.79 | 0.79 | -5.39% | 618,772 |
| Mar 27, 2026 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | -0.60% | 446,405 |
| Mar 26, 2026 | 0.85 | 0.89 | 0.83 | 0.84 | 0.84 | -1.18% | 429,151 |
| Mar 25, 2026 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -3.41% | 250,091 |
| Mar 24, 2026 | 0.82 | 0.88 | 0.76 | 0.88 | 0.88 | 7.32% | 612,787 |
| Mar 23, 2026 | 0.80 | 0.86 | 0.80 | 0.82 | 0.82 | -2.38% | 556,602 |
| Mar 20, 2026 | 0.86 | 0.88 | 0.80 | 0.84 | 0.84 | -3.45% | 623,219 |
| Mar 19, 2026 | 0.86 | 0.90 | 0.82 | 0.87 | 0.87 | -1.14% | 965,208 |
| Mar 18, 2026 | 0.92 | 0.94 | 0.84 | 0.88 | 0.88 | -4.35% | 623,426 |
| Mar 17, 2026 | 0.87 | 0.95 | 0.87 | 0.92 | 0.92 | 5.75% | 470,596 |
| Mar 16, 2026 | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | -3.33% | 664,487 |
| Mar 13, 2026 | 0.91 | 0.97 | 0.85 | 0.90 | 0.90 | - | 616,519 |
| Mar 12, 2026 | 0.93 | 0.98 | 0.90 | 0.90 | 0.90 | -3.23% | 668,455 |
| Mar 11, 2026 | 0.93 | 0.93 | 0.83 | 0.93 | 0.93 | 2.20% | 1,043,378 |
| Mar 10, 2026 | 0.95 | 0.99 | 0.87 | 0.91 | 0.91 | -5.21% | 936,197 |
| Mar 9, 2026 | 0.92 | 0.96 | 0.86 | 0.96 | 0.96 | -1.03% | 1,330,434 |
| Mar 6, 2026 | 0.91 | 0.98 | 0.91 | 0.97 | 0.97 | 4.30% | 652,728 |
| Mar 5, 2026 | 0.99 | 1.01 | 0.93 | 0.93 | 0.93 | -9.71% | 472,827 |
| Mar 4, 2026 | 0.98 | 1.05 | 0.97 | 1.03 | 1.03 | 3.00% | 593,568 |
| Mar 3, 2026 | 1.00 | 1.00 | 0.89 | 1.00 | 1.00 | -1.96% | 2,381,069 |
| Mar 2, 2026 | 1.13 | 1.15 | 1.02 | 1.02 | 1.02 | -10.53% | 1,153,993 |
| Feb 27, 2026 | 1.19 | 1.23 | 1.14 | 1.14 | 1.14 | -4.20% | 504,449 |
| Feb 26, 2026 | 1.27 | 1.27 | 1.18 | 1.19 | 1.19 | -5.18% | 385,962 |
| Feb 25, 2026 | 1.26 | 1.39 | 1.22 | 1.26 | 1.26 | 2.03% | 1,688,700 |
| Feb 24, 2026 | 1.16 | 1.26 | 1.11 | 1.23 | 1.23 | 3.36% | 854,978 |
| Feb 23, 2026 | 1.25 | 1.26 | 1.15 | 1.19 | 1.19 | -4.03% | 740,199 |
| Feb 20, 2026 | 1.27 | 1.27 | 1.21 | 1.24 | 1.24 | -1.59% | 422,679 |
| Feb 19, 2026 | 1.23 | 1.28 | 1.20 | 1.26 | 1.26 | - | 682,163 |
| Feb 18, 2026 | 1.21 | 1.29 | 1.20 | 1.26 | 1.26 | 5.00% | 810,476 |
| Feb 17, 2026 | 1.20 | 1.23 | 1.14 | 1.20 | 1.20 | -2.44% | 1,081,207 |
| Feb 13, 2026 | 1.27 | 1.30 | 1.20 | 1.23 | 1.23 | -1.60% | 1,095,456 |
| Feb 12, 2026 | 1.35 | 1.38 | 1.24 | 1.25 | 1.25 | -10.71% | 1,340,370 |
| Feb 11, 2026 | 1.45 | 1.45 | 1.32 | 1.40 | 1.40 | -2.78% | 861,430 |
| Feb 10, 2026 | 1.64 | 1.71 | 1.42 | 1.44 | 1.44 | -10.56% | 1,025,813 |
| Feb 9, 2026 | 1.70 | 1.75 | 1.58 | 1.61 | 1.61 | 0.63% | 1,595,632 |
| Feb 6, 2026 | 1.59 | 1.60 | 1.45 | 1.60 | 1.60 | 7.38% | 557,078 |
| Feb 5, 2026 | 1.60 | 1.66 | 1.42 | 1.49 | 1.49 | -7.45% | 995,721 |
| Feb 4, 2026 | 1.76 | 1.79 | 1.58 | 1.61 | 1.61 | -7.47% | 1,215,287 |
| Feb 3, 2026 | 1.55 | 1.76 | 1.51 | 1.74 | 1.74 | 10.83% | 1,256,675 |
| Feb 2, 2026 | 1.39 | 1.59 | 1.38 | 1.57 | 1.57 | 12.95% | 1,454,864 |
| Jan 30, 2026 | 1.33 | 1.44 | 1.30 | 1.39 | 1.39 | 1.46% | 669,202 |
| Jan 29, 2026 | 1.49 | 1.49 | 1.33 | 1.37 | 1.37 | -6.16% | 1,031,915 |
| Jan 28, 2026 | 1.35 | 1.46 | 1.32 | 1.46 | 1.46 | 4.29% | 991,314 |
| Jan 27, 2026 | 1.41 | 1.43 | 1.36 | 1.40 | 1.40 | - | 548,354 |
| Jan 26, 2026 | 1.52 | 1.54 | 1.37 | 1.40 | 1.40 | -6.04% | 1,136,405 |
| Jan 23, 2026 | 1.50 | 1.54 | 1.43 | 1.49 | 1.49 | 2.76% | 581,765 |
| Jan 22, 2026 | 1.24 | 1.45 | 1.24 | 1.45 | 1.45 | 17.89% | 850,622 |
| Jan 21, 2026 | 1.25 | 1.29 | 1.19 | 1.23 | 1.23 | -1.60% | 911,790 |
| Jan 20, 2026 | 1.35 | 1.37 | 1.23 | 1.25 | 1.25 | -6.02% | 870,016 |
| Jan 19, 2026 | 1.30 | 1.40 | 1.26 | 1.33 | 1.33 | -1.85% | 1,178,870 |
| Jan 16, 2026 | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -4.58% | 1,124,148 |
| Jan 15, 2026 | 1.54 | 1.56 | 1.38 | 1.42 | 1.42 | -5.33% | 882,057 |
| Jan 14, 2026 | 1.50 | 1.59 | 1.46 | 1.50 | 1.50 | -0.66% | 1,110,342 |
| Jan 13, 2026 | 1.40 | 1.67 | 1.32 | 1.51 | 1.51 | 13.53% | 2,464,030 |
| Jan 12, 2026 | 1.15 | 1.33 | 1.12 | 1.33 | 1.33 | 18.75% | 1,745,312 |
| Jan 9, 2026 | 1.07 | 1.14 | 1.06 | 1.12 | 1.12 | 5.66% | 620,546 |
| Jan 8, 2026 | 1.10 | 1.14 | 1.06 | 1.06 | 1.06 | -7.83% | 820,905 |
| Jan 7, 2026 | 1.11 | 1.17 | 1.09 | 1.15 | 1.15 | 0.88% | 831,903 |
| Jan 6, 2026 | 1.16 | 1.16 | 1.08 | 1.14 | 1.14 | 3.64% | 953,854 |
| Jan 5, 2026 | 1.06 | 1.17 | 1.06 | 1.10 | 1.10 | 3.77% | 1,310,466 |
| Jan 2, 2026 | 1.05 | 1.06 | 0.99 | 1.06 | 1.06 | 0.95% | 412,638 |
| Dec 31, 2025 | 1.03 | 1.05 | 1.00 | 1.05 | 1.05 | 1.94% | 190,296 |
| Dec 30, 2025 | 1.05 | 1.08 | 0.99 | 1.03 | 1.03 | 0.98% | 478,235 |
| Dec 29, 2025 | 0.99 | 1.09 | 0.99 | 1.02 | 1.02 | 6.25% | 1,687,060 |
| Dec 24, 2025 | 0.95 | 1.00 | 0.92 | 0.96 | 0.96 | 2.13% | 710,991 |
| Dec 23, 2025 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | - | 418,689 |
| Dec 22, 2025 | 0.90 | 0.95 | 0.90 | 0.94 | 0.94 | 4.44% | 878,631 |
| Dec 19, 2025 | 0.81 | 0.93 | 0.81 | 0.90 | 0.90 | 10.43% | 1,021,719 |
| Dec 18, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -3.55% | 549,498 |
| Dec 17, 2025 | 0.84 | 0.87 | 0.83 | 0.85 | 0.85 | 0.60% | 319,085 |
| Dec 16, 2025 | 0.86 | 0.90 | 0.82 | 0.84 | 0.84 | -2.33% | 395,907 |
| Dec 15, 2025 | 0.88 | 0.91 | 0.85 | 0.86 | 0.86 | - | 1,936,335 |
| Dec 12, 2025 | 0.84 | 0.87 | 0.82 | 0.86 | 0.86 | 1.18% | 430,525 |
| Dec 11, 2025 | 0.86 | 0.86 | 0.81 | 0.85 | 0.85 | 2.41% | 493,520 |
| Dec 10, 2025 | 0.87 | 0.93 | 0.83 | 0.83 | 0.83 | -3.49% | 2,468,523 |
| Dec 9, 2025 | 0.78 | 0.87 | 0.78 | 0.86 | 0.86 | 10.26% | 970,337 |
| Dec 8, 2025 | 0.68 | 0.83 | 0.68 | 0.78 | 0.78 | - | 2,647,022 |
| Dec 5, 2025 | 0.83 | 0.83 | 0.75 | 0.78 | 0.78 | -3.70% | 781,731 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.79 | 0.81 | 0.81 | -3.57% | 595,911 |
| Dec 3, 2025 | 0.85 | 0.88 | 0.79 | 0.84 | 0.84 | 2.44% | 453,297 |