Canada markets closed

Spectral Medical Inc. (EDT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.4300-0.0150 (-3.37%)
At close: 03:59PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.43500.44500.42500.43000.43005,317
May 02, 20240.44000.44500.43500.44500.445014,000
May 01, 20240.43500.44500.43000.44500.445014,689
Apr 30, 20240.44500.47000.44500.47000.47008,500
Apr 29, 20240.48000.48000.43000.45000.450029,660
Apr 26, 20240.43000.49000.43000.48000.480056,923
Apr 25, 20240.43000.45000.43000.45000.450026,100
Apr 24, 20240.43000.43000.41500.42500.42506,500
Apr 23, 20240.41500.44000.41000.44000.440012,068
Apr 22, 20240.43000.43000.42000.43000.430014,910
Apr 19, 20240.43500.44500.42500.44000.440032,690
Apr 18, 20240.44000.44000.44000.44000.4400500
Apr 17, 20240.44000.47000.44000.44000.440019,520
Apr 16, 20240.46000.47000.44500.44500.445018,523
Apr 15, 20240.44000.46000.44000.46000.460038,316
Apr 12, 20240.44000.44000.44000.44000.44007,000
Apr 11, 20240.44500.44500.43500.43500.435018,510
Apr 10, 20240.43000.45000.43000.44000.44005,000
Apr 09, 20240.42000.42000.41000.41000.410038,000
Apr 08, 20240.46000.46000.41000.42000.4200140,298
Apr 05, 20240.42000.45000.40500.45000.450082,262
Apr 04, 20240.41000.42500.41000.41000.4100131,819
Apr 03, 20240.44000.44000.42500.43000.430054,500
Apr 02, 20240.46000.46000.44500.44500.445052,600
Apr 01, 20240.47000.47000.46000.46000.460013,000
Mar 28, 20240.46000.47000.45000.47000.470041,360
Mar 27, 20240.46000.47000.45000.47000.470059,122
Mar 26, 20240.45000.46500.45000.46500.465077,500
Mar 25, 20240.43500.46000.43000.46000.460035,063
Mar 22, 20240.42000.48000.42000.48000.480031,377
Mar 21, 20240.40000.41000.39000.40000.400037,900
Mar 20, 20240.39500.40500.38500.40500.4050111,521
Mar 19, 20240.40500.41000.39000.40000.400092,513
Mar 18, 20240.42500.42500.40000.42000.420082,007
Mar 15, 20240.41500.43000.41500.42000.420095,265
Mar 14, 20240.44500.45500.42000.44000.440079,600
Mar 13, 20240.45500.48000.44500.45000.4500109,454
Mar 12, 20240.49000.49000.43000.47500.4750101,865
Mar 11, 20240.50000.52000.50000.50000.500023,317
Mar 08, 20240.51000.51000.51000.51000.51002,465
Mar 07, 20240.54000.54000.50000.51000.510060,138
Mar 06, 20240.54000.57000.54000.54000.540053,297
Mar 05, 20240.55000.55000.54000.54000.540089,500
Mar 04, 20240.59000.59000.53000.56000.5600149,800
Mar 01, 20240.57000.57000.55000.56000.560016,000
Feb 29, 20240.58000.58000.55000.58000.580032,544
Feb 28, 20240.54000.56000.54000.56000.560028,500
Feb 27, 20240.56000.56000.53000.53000.530017,400
Feb 26, 20240.51000.56000.49000.55000.5500138,794
Feb 23, 20240.53000.54000.48500.51000.5100324,659
Feb 22, 20240.61000.61000.54000.54000.5400187,017
Feb 21, 20240.60000.60000.58000.58000.580089,345
Feb 20, 20240.59000.60000.59000.60000.6000118,335
Feb 16, 20240.60000.61000.59000.60000.6000168,194
Feb 15, 20240.66000.66000.60000.60000.6000443,093
Feb 14, 20240.62000.62000.62000.62000.620018,603
Feb 13, 20240.64000.64000.61000.61000.6100193,774
Feb 12, 20240.65000.65000.61000.64000.640057,945
Feb 09, 20240.64000.66000.63000.63000.630091,976
Feb 08, 20240.59000.65000.55000.65000.6500233,111
Feb 07, 20240.66000.67000.60000.61000.6100269,871
Feb 06, 20240.62000.67000.62000.67000.6700367,509
Feb 05, 20240.60000.62000.57000.62000.6200283,949
Feb 02, 20240.54000.57000.52000.57000.5700145,827
Feb 01, 20240.53000.53000.52000.53000.530014,822
Jan 31, 20240.52000.54000.52000.53000.530036,500
Jan 30, 20240.52000.54000.49000.54000.540052,039
Jan 29, 20240.52000.52000.51000.51000.510023,571
Jan 26, 20240.50000.51000.50000.51000.51003,500
Jan 25, 20240.51000.52000.50000.51000.5100913,285
Jan 24, 20240.51000.52000.50000.52000.5200148,400
Jan 23, 20240.50000.50000.49500.50000.500029,900
Jan 22, 20240.49500.51000.49500.50000.500037,850
Jan 19, 20240.50000.50000.49500.49500.495026,000
Jan 18, 20240.50000.50000.49500.49500.495028,530
Jan 17, 20240.49500.50000.49500.50000.500046,509
Jan 16, 20240.48000.50000.48000.50000.5000173,414
Jan 15, 20240.48500.49000.48000.49000.490014,000
Jan 12, 20240.48000.48000.47000.48000.480027,500
Jan 11, 20240.50000.50000.48000.48500.4850177,280
Jan 10, 20240.49000.49000.48000.49000.4900470,332
Jan 09, 20240.48500.49000.48500.49000.490014,610
Jan 08, 20240.48500.50000.48000.48500.4850256,768
Jan 05, 20240.46500.49000.46000.48500.485076,500
Jan 04, 20240.47500.47500.46000.47000.470045,500
Jan 03, 20240.47000.50000.47000.48000.4800238,674
Jan 02, 20240.43500.46000.43500.46000.460049,690
Dec 29, 20230.40000.42500.40000.42500.425042,783
Dec 28, 20230.41000.42000.40000.42000.420067,908
Dec 27, 20230.40000.41000.40000.40000.400029,150
Dec 22, 20230.40500.40500.38500.39000.390020,500
Dec 21, 20230.39500.40000.37500.40000.400044,702
Dec 20, 20230.36500.40000.36500.40000.400026,600
Dec 19, 20230.38500.38500.38000.38000.380031,750
Dec 18, 20230.39000.39000.39000.39000.390010,080
Dec 15, 20230.38500.38500.38000.38500.385025,850
Dec 14, 20230.39000.40000.38500.38500.385019,453
Dec 13, 20230.39000.39000.38500.39000.390022,500
Dec 12, 20230.40500.40500.38500.39000.390039,700
Dec 11, 20230.39000.40000.39000.40000.40005,302
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...