LibertyStream Infrastructure Partners Inc. (TSXV:LIB)
Canada · Delayed Price · Currency is CAD 1.090
-0.120 (-9.92%)
At close: Jun 24, 2026
TSXV:LIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.21 | 1.21 | 1.06 | 1.09 | 1.09 | -9.92% | 1,239,420 |
| Jun 23, 2026 | 1.28 | 1.35 | 1.19 | 1.21 | 1.21 | -5.47% | 1,271,790 |
| Jun 22, 2026 | 1.52 | 1.53 | 1.25 | 1.28 | 1.28 | -13.51% | 1,953,677 |
| Jun 19, 2026 | 1.52 | 1.58 | 1.46 | 1.48 | 1.48 | 5.71% | 949,079 |
| Jun 18, 2026 | 1.21 | 1.54 | 1.20 | 1.40 | 1.40 | 19.66% | 2,680,196 |
| Jun 17, 2026 | 1.10 | 1.21 | 1.09 | 1.17 | 1.17 | 6.36% | 827,833 |
| Jun 16, 2026 | 1.09 | 1.10 | 1.06 | 1.10 | 1.10 | 1.85% | 341,086 |
| Jun 15, 2026 | 1.08 | 1.11 | 1.03 | 1.08 | 1.08 | 0.93% | 382,364 |
| Jun 12, 2026 | 1.10 | 1.10 | 1.03 | 1.07 | 1.07 | 3.88% | 250,314 |
| Jun 11, 2026 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | 4.04% | 505,971 |
| Jun 10, 2026 | 1.06 | 1.10 | 0.99 | 0.99 | 0.99 | -5.71% | 701,150 |
| Jun 9, 2026 | 1.05 | 1.15 | 1.01 | 1.05 | 1.05 | -5.41% | 730,975 |
| Jun 8, 2026 | 1.09 | 1.16 | 0.98 | 1.11 | 1.11 | 21.98% | 1,458,047 |
| Jun 5, 2026 | 1.04 | 1.06 | 0.90 | 0.91 | 0.91 | -13.33% | 1,178,686 |
| Jun 4, 2026 | 1.08 | 1.18 | 1.03 | 1.05 | 1.05 | -1.87% | 361,197 |
| Jun 3, 2026 | 1.10 | 1.16 | 1.06 | 1.07 | 1.07 | -3.60% | 488,358 |
| Jun 2, 2026 | 1.20 | 1.24 | 1.10 | 1.11 | 1.11 | -7.50% | 413,087 |
| Jun 1, 2026 | 1.20 | 1.26 | 1.11 | 1.20 | 1.20 | 9.09% | 776,256 |
| May 29, 2026 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -2.65% | 791,227 |
| May 28, 2026 | 1.13 | 1.16 | 1.05 | 1.13 | 1.13 | 6.60% | 917,002 |
| May 27, 2026 | 0.97 | 1.12 | 0.96 | 1.06 | 1.06 | 11.58% | 568,165 |
| May 26, 2026 | 1.01 | 1.03 | 0.94 | 0.95 | 0.95 | -4.04% | 532,106 |
| May 25, 2026 | 1.00 | 1.04 | 0.96 | 0.99 | 0.99 | -4.81% | 245,888 |
| May 22, 2026 | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | 2.46% | 191,753 |
| May 21, 2026 | 1.03 | 1.05 | 1.00 | 1.02 | 1.02 | 0.50% | 483,488 |
| May 20, 2026 | 0.96 | 1.04 | 0.90 | 1.01 | 1.01 | 12.85% | 885,675 |
| May 19, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -1.10% | 395,707 |
| May 15, 2026 | 0.86 | 0.92 | 0.86 | 0.91 | 0.91 | -3.72% | 262,089 |
| May 14, 2026 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | -1.05% | 355,834 |
| May 13, 2026 | 0.96 | 1.00 | 0.94 | 0.95 | 0.95 | -4.04% | 553,640 |
| May 12, 2026 | 0.95 | 1.01 | 0.92 | 0.99 | 0.99 | 2.06% | 374,254 |
| May 11, 2026 | 0.98 | 0.98 | 0.92 | 0.97 | 0.97 | - | 417,966 |
| May 8, 2026 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 7.78% | 401,508 |
| May 7, 2026 | 0.98 | 0.98 | 0.89 | 0.90 | 0.90 | -3.23% | 483,333 |
| May 6, 2026 | 0.86 | 0.98 | 0.86 | 0.93 | 0.93 | 10.71% | 685,641 |
| May 5, 2026 | 0.75 | 0.84 | 0.75 | 0.84 | 0.84 | 12.00% | 850,836 |
| May 4, 2026 | 0.80 | 0.80 | 0.72 | 0.75 | 0.75 | -2.60% | 782,423 |
| May 1, 2026 | 0.80 | 0.80 | 0.73 | 0.77 | 0.77 | - | 517,625 |
| Apr 30, 2026 | 0.75 | 0.78 | 0.73 | 0.77 | 0.77 | 1.32% | 568,240 |
| Apr 29, 2026 | 0.78 | 0.80 | 0.71 | 0.76 | 0.76 | - | 1,288,569 |
| 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 |