| 名前 | Siyata Mobile Inc. Common Shares |
| ティッカー | SYTA |
| 国 | Canada |
| 上場年 | 2020.0 |
| セクター | Public Utilities |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 15.75 | 13.81 | 14.2 | 14.7 | 151500.0 | 14.7 |
| 2021-02-12 | 14.4 | 13.25 | 13.5 | 14.2 | 17500.0 | 14.2 |
| 2021-02-11 | 14.95 | 13.15 | 13.94 | 14.09 | 48600.0 | 14.09 |
| 2021-02-10 | 15.0 | 13.0 | 13.68 | 14.2 | 100400.0 | 14.2 |
| 2021-02-09 | 15.2 | 10.88 | 11.04 | 12.88 | 238200.0 | 12.88 |
| 2021-02-08 | 11.04 | 10.69 | 10.83 | 11.0 | 50800.0 | 11.0 |
| 2021-02-05 | 10.8 | 10.61 | 10.62 | 10.71 | 4600.0 | 10.71 |
| 2021-02-04 | 10.86 | 10.31 | 10.8 | 10.71 | 13900.0 | 10.71 |
| 2021-02-03 | 10.95 | 10.78 | 10.91 | 10.93 | 26300.0 | 10.93 |
| 2021-02-02 | 10.93 | 10.3 | 10.51 | 10.8 | 39800.0 | 10.8 |
| 2021-02-01 | 10.64 | 10.15 | 10.19 | 10.5 | 40300.0 | 10.5 |
| 2021-01-29 | 10.82 | 9.27 | 9.84 | 10.0 | 32100.0 | 10.0 |
| 2021-01-28 | 10.99 | 9.9 | 10.0 | 9.93 | 19100.0 | 9.93 |
| 2021-01-27 | 10.56 | 9.75 | 10.56 | 10.34 | 40300.0 | 10.34 |
| 2021-01-26 | 10.81 | 10.1 | 10.81 | 10.51 | 19300.0 | 10.51 |
| 2021-01-25 | 10.8 | 10.15 | 10.4 | 10.6 | 43700.0 | 10.6 |
| 2021-01-22 | 10.5 | 10.05 | 10.5 | 10.23 | 24600.0 | 10.23 |
| 2021-01-21 | 10.95 | 10.35 | 10.86 | 10.45 | 26200.0 | 10.45 |
| 2021-01-20 | 11.2 | 10.64 | 10.99 | 10.64 | 18400.0 | 10.64 |
| 2021-01-19 | 11.07 | 10.65 | 10.87 | 10.85 | 33300.0 | 10.85 |
| 2021-01-15 | 11.15 | 10.62 | 10.9 | 10.62 | 16100.0 | 10.62 |
| 2021-01-14 | 11.18 | 10.8 | 11.15 | 10.8 | 19100.0 | 10.8 |
| 2021-01-13 | 11.15 | 10.81 | 11.0 | 10.93 | 16400.0 | 10.93 |
| 2021-01-12 | 11.2 | 10.51 | 11.15 | 10.55 | 47900.0 | 10.55 |
| 2021-01-11 | 11.2 | 10.66 | 10.66 | 10.94 | 29600.0 | 10.94 |
| 2021-01-08 | 10.66 | 10.02 | 10.02 | 10.58 | 17900.0 | 10.58 |
| 2021-01-07 | 10.81 | 10.0 | 10.74 | 10.02 | 41700.0 | 10.02 |
| 2021-01-06 | 10.9 | 10.61 | 10.84 | 10.74 | 28700.0 | 10.74 |
| 2021-01-05 | 11.22 | 10.8 | 11.03 | 10.95 | 44400.0 | 10.95 |
| 2021-01-04 | 11.18 | 10.5 | 11.0 | 10.9 | 93700.0 | 10.9 |
| 2020-12-31 | 10.93 | 10.6 | 10.77 | 10.77 | 14700.0 | 10.77 |
| 2020-12-30 | 10.59 | 10.26 | 10.39 | 10.59 | 18000.0 | 10.59 |
| 2020-12-29 | 10.89 | 9.9 | 10.89 | 10.15 | 43300.0 | 10.15 |
| 2020-12-28 | 11.2 | 10.67 | 10.85 | 10.75 | 61300.0 | 10.75 |
| 2020-12-24 | 11.28 | 10.7 | 10.85 | 10.81 | 10400.0 | 10.81 |
| 2020-12-23 | 11.49 | 10.71 | 10.88 | 10.85 | 45700.0 | 10.85 |
| 2020-12-22 | 10.99 | 10.29 | 10.4 | 10.76 | 50700.0 | 10.76 |
| 2020-12-21 | 11.06 | 10.22 | 10.69 | 10.3 | 86200.0 | 10.3 |
| 2020-12-18 | 11.2 | 9.78 | 10.09 | 10.83 | 75000.0 | 10.83 |
| 2020-12-17 | 10.81 | 9.54 | 10.66 | 10.01 | 81200.0 | 10.01 |
| 2020-12-16 | 11.9 | 8.91 | 8.91 | 10.5 | 253800.0 | 10.5 |
| 2020-12-15 | 8.99 | 8.3 | 8.3 | 8.74 | 63900.0 | 8.74 |
| 2020-12-14 | 9.8 | 8.0 | 9.58 | 8.3 | 93200.0 | 8.3 |
| 2020-12-11 | 8.17 | 7.37 | 8.08 | 7.51 | 17100.0 | 7.51 |
| 2020-12-10 | 7.94 | 7.27 | 7.6 | 7.56 | 25000.0 | 7.56 |
| 2020-12-09 | 7.7 | 7.0 | 7.0 | 7.66 | 92300.0 | 7.66 |
| 2020-12-08 | 7.0 | 6.57 | 6.57 | 7.0 | 20600.0 | 7.0 |
| 2020-12-07 | 6.95 | 6.58 | 6.88 | 6.66 | 31800.0 | 6.66 |
| 2020-12-04 | 7.14 | 6.9 | 7.04 | 6.92 | 20200.0 | 6.92 |
| 2020-12-03 | 7.12 | 6.86 | 7.12 | 6.99 | 20400.0 | 6.99 |
| 2020-12-02 | 7.25 | 6.9 | 7.09 | 6.97 | 24100.0 | 6.97 |
| 2020-12-01 | 7.13 | 6.7 | 6.7 | 7.13 | 20700.0 | 7.13 |
| 2020-11-30 | 7.29 | 6.52 | 7.28 | 6.7 | 54800.0 | 6.7 |
| 2020-11-27 | 7.54 | 7.12 | 7.36 | 7.12 | 36200.0 | 7.12 |
| 2020-11-25 | 8.16 | 7.02 | 7.84 | 7.34 | 168900.0 | 7.34 |
| 2020-11-24 | 7.8 | 6.15 | 6.15 | 7.33 | 279800.0 | 7.33 |
| 2020-11-23 | 6.1 | 5.89 | 5.99 | 6.05 | 72700.0 | 6.05 |
| 2020-11-20 | 5.9 | 5.79 | 5.87 | 5.79 | 22500.0 | 5.79 |
| 2020-11-19 | 5.95 | 5.83 | 5.85 | 5.9 | 26900.0 | 5.9 |
| 2020-11-18 | 6.0 | 5.88 | 5.9 | 5.89 | 76100.0 | 5.89 |
| 2020-11-17 | 5.9 | 5.76 | 5.76 | 5.82 | 23700.0 | 5.82 |
| 2020-11-16 | 5.87 | 5.78 | 5.8 | 5.82 | 48400.0 | 5.82 |
| 2020-11-13 | 5.94 | 5.7 | 5.94 | 5.73 | 17900.0 | 5.73 |
| 2020-11-12 | 5.95 | 5.75 | 5.8 | 5.85 | 32200.0 | 5.85 |
| 2020-11-11 | 6.0 | 5.75 | 5.94 | 5.94 | 50100.0 | 5.94 |
| 2020-11-10 | 6.0 | 5.7 | 6.0 | 5.88 | 29400.0 | 5.88 |
| 2020-11-09 | 5.95 | 5.85 | 5.95 | 5.85 | 41600.0 | 5.85 |
| 2020-11-06 | 5.9 | 5.65 | 5.65 | 5.84 | 20400.0 | 5.84 |
| 2020-11-05 | 6.05 | 5.61 | 5.86 | 5.68 | 29900.0 | 5.68 |
| 2020-11-04 | 6.02 | 5.74 | 5.99 | 5.74 | 70200.0 | 5.74 |
| 2020-11-03 | 6.01 | 5.8 | 6.0 | 5.87 | 66100.0 | 5.87 |
| 2020-11-02 | 6.0 | 5.69 | 5.85 | 5.87 | 92200.0 | 5.87 |
| 2020-10-30 | 5.9 | 5.55 | 5.9 | 5.8 | 58300.0 | 5.8 |
| 2020-10-29 | 6.06 | 5.7 | 5.88 | 5.89 | 82600.0 | 5.89 |
| 2020-10-28 | 6.15 | 5.5 | 6.15 | 5.96 | 217400.0 | 5.96 |
| 2020-10-27 | 6.1 | 5.4 | 5.7 | 6.05 | 348800.0 | 6.05 |
| 2020-10-26 | 5.75 | 5.35 | 5.45 | 5.63 | 155000.0 | 5.63 |
| 2020-10-23 | 5.35 | 5.2 | 5.31 | 5.35 | 32800.0 | 5.35 |
| 2020-10-22 | 5.44 | 5.09 | 5.09 | 5.31 | 82400.0 | 5.31 |
| 2020-10-21 | 5.36 | 5.08 | 5.1 | 5.35 | 20000.0 | 5.35 |
| 2020-10-20 | 5.2 | 5.01 | 5.01 | 5.1 | 32800.0 | 5.1 |
| 2020-10-19 | 5.1 | 4.95 | 5.1 | 5.08 | 15500.0 | 5.08 |
| 2020-10-16 | 5.37 | 4.92 | 5.37 | 5.09 | 20300.0 | 5.09 |
| 2020-10-15 | 5.45 | 5.2 | 5.45 | 5.25 | 52600.0 | 5.25 |
| 2020-10-14 | 5.5 | 5.0 | 5.05 | 5.26 | 161300.0 | 5.26 |
| 2020-10-13 | 5.0 | 4.76 | 4.8 | 5.0 | 70800.0 | 5.0 |
| 2020-10-12 | 5.16 | 4.65 | 5.16 | 4.72 | 10800.0 | 4.72 |
| 2020-10-09 | 5.1 | 4.6 | 5.08 | 4.9 | 14800.0 | 4.9 |
| 2020-10-08 | 5.25 | 4.85 | 5.19 | 4.88 | 61200.0 | 4.88 |
| 2020-10-07 | 5.05 | 4.76 | 4.79 | 5.05 | 50300.0 | 5.05 |
| 2020-10-06 | 5.05 | 4.52 | 4.75 | 4.7 | 98700.0 | 4.7 |
| 2020-10-05 | 4.6 | 4.34 | 4.35 | 4.53 | 37800.0 | 4.53 |
| 2020-10-02 | 4.49 | 4.39 | 4.4 | 4.49 | 17800.0 | 4.49 |
| 2020-10-01 | 4.79 | 4.42 | 4.79 | 4.53 | 60600.0 | 4.53 |
| 2020-09-30 | 4.9 | 4.56 | 4.62 | 4.71 | 84200.0 | 4.71 |
| 2020-09-29 | 4.97 | 4.25 | 4.25 | 4.73 | 77000.0 | 4.73 |
| 2020-09-28 | 4.55 | 4.05 | 4.55 | 4.52 | 53800.0 | 4.52 |
| 2020-09-25 | 5.4 | 3.9 | 5.0 | 4.49 | 585600.0 | 4.49 |