Canada markets closed

Naturally Splendid Enterprises Ltd. (NSP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.01500.01500.01500.01500.015090,000
Aug 11, 20220.01500.01500.01000.01500.0150286,000
Aug 10, 20220.01500.01500.01000.01500.0150321,500
Aug 09, 20220.01500.01500.01000.01500.0150102,500
Aug 08, 20220.01500.01500.01500.01500.015027,000
Aug 05, 20220.01000.01500.01000.01500.015018,000
Aug 04, 20220.01000.01500.01000.01500.015074,500
Aug 03, 20220.01000.01500.01000.01500.0150235,000
Aug 02, 20220.01500.01500.01500.01500.015020,000
Jul 29, 20220.01500.01500.01500.01500.0150-
Jul 28, 20220.01500.01500.01500.01500.0150-
Jul 27, 20220.01500.01500.01500.01500.0150-
Jul 26, 20220.01500.01500.01500.01500.0150108,300
Jul 25, 20220.01500.01500.01500.01500.015072,000
Jul 22, 20220.01000.01500.01000.01000.010078,100
Jul 21, 20220.01500.01500.01500.01500.0150463,500
Jul 20, 20220.01500.01500.01500.01500.015010,000
Jul 19, 20220.01000.01000.01000.01000.01002,800
Jul 18, 20220.01500.01500.01000.01500.015020,100
Jul 15, 20220.01000.01500.01000.01500.015071,500
Jul 14, 20220.01000.01000.01000.01000.0100-
Jul 13, 20220.01500.01500.01000.01000.0100455,300
Jul 12, 20220.01500.01500.01500.01500.0150187,000
Jul 11, 20220.01500.01500.01500.01500.0150278,700
Jul 08, 20220.01500.01500.01000.01000.0100105,800
Jul 07, 20220.01500.01500.01500.01500.0150243,100
Jul 06, 20220.01500.01500.01000.01500.0150882,800
Jul 05, 20220.01000.01500.01000.01500.015023,400
Jul 04, 20220.01500.01500.01500.01500.0150191,700
Jun 30, 20220.01500.01500.01000.01000.0100228,300
Jun 29, 20220.01500.01500.01000.01500.0150232,000
Jun 28, 20220.01500.01500.01500.01500.0150400,000
Jun 27, 20220.01500.01500.01500.01500.0150114,200
Jun 24, 20220.01500.01500.01500.01500.0150978,500
Jun 23, 20220.02000.02000.01500.01500.015034,900
Jun 22, 20220.01500.02000.01500.02000.0200149,400
Jun 21, 20220.01000.01500.01000.01000.0100690,100
Jun 20, 20220.01500.01500.01500.01500.0150431,200
Jun 17, 20220.01000.01500.01000.01500.0150168,000
Jun 16, 20220.01500.01500.01500.01500.01508,500
Jun 15, 20220.01500.01500.01500.01500.015022,000
Jun 14, 20220.01500.01500.01000.01000.0100112,000
Jun 13, 20220.01500.01500.01500.01500.0150190,500
Jun 10, 20220.01500.01500.01500.01500.0150147,000
Jun 09, 20220.02000.02000.01000.01500.01501,206,400
Jun 08, 20220.01500.01500.01500.01500.015015,000
Jun 07, 20220.01500.01500.01500.01500.01501,000
Jun 06, 20220.01500.02000.01500.01500.015021,000
Jun 03, 20220.02000.02000.02000.02000.0200-
Jun 02, 20220.02000.02000.02000.02000.020026,700
Jun 01, 20220.01500.01500.01500.01500.0150133,800
May 31, 20220.01500.01500.01500.01500.015020,000
May 30, 20220.02000.02000.01500.01500.0150110,900
May 27, 20220.01500.01500.01500.01500.0150-
May 26, 20220.01500.01500.01000.01500.0150212,000
May 25, 20220.01500.01500.01500.01500.015053,200
May 24, 20220.02000.02000.01500.02000.0200957,500
May 20, 20220.01500.02000.01500.01500.0150466,000
May 19, 20220.01500.02000.01500.02000.0200459,000
May 18, 20220.01500.01500.01500.01500.01503,000
May 17, 20220.01500.01500.01500.01500.0150205,700
May 16, 20220.02000.02000.01500.01500.0150220,500
May 13, 20220.02000.02000.01500.01500.015055,000
May 12, 20220.01500.02000.01500.01500.015036,300
May 11, 20220.02000.02000.01500.01500.0150272,000
May 10, 20220.01500.02000.01500.02000.020054,600
May 09, 20220.02000.02000.01500.02000.0200189,800
May 06, 20220.02000.02000.02000.02000.020066,100
May 05, 20220.02000.02500.02000.02000.0200363,300
May 04, 20220.02000.02500.01500.01500.0150524,700
May 03, 20220.02000.02000.01500.02000.0200571,000
May 02, 20220.02500.02500.02000.02000.02002,544,800
Apr 29, 20220.02500.02500.02500.02500.025047,500
Apr 28, 20220.02500.02500.02500.02500.025059,900
Apr 27, 20220.02000.02500.02000.02000.020014,700
Apr 26, 20220.02500.02500.02500.02500.0250900,200
Apr 25, 20220.02500.02500.02500.02500.0250725,400
Apr 22, 20220.02500.03000.02500.02500.0250287,300
Apr 21, 20220.02500.02500.02500.02500.0250716,800
Apr 20, 20220.02500.02500.02500.02500.0250849,100
Apr 19, 20220.02500.02500.02500.02500.0250105,000
Apr 18, 20220.02500.03000.02500.02500.0250258,800
Apr 14, 20220.03000.03000.03000.03000.0300296,000
Apr 13, 20220.03000.03000.02500.02500.025031,000
Apr 12, 20220.03000.03000.02500.03000.0300456,100
Apr 11, 20220.03000.03000.02500.02500.025050,800
Apr 08, 20220.02500.03000.02500.03000.0300370,200
Apr 07, 20220.02500.02500.02500.02500.0250-
Apr 06, 20220.02500.02500.02500.02500.025010,000
Apr 05, 20220.03000.03000.03000.03000.030013,000
Apr 04, 20220.02500.02500.02500.02500.0250-
Apr 01, 20220.02500.02500.02500.02500.025099,000
Mar 31, 20220.02500.02500.02500.02500.0250279,000
Mar 30, 20220.03000.03000.03000.03000.0300300
Mar 29, 20220.02500.03000.02500.03000.0300131,700
Mar 28, 20220.02500.03000.02500.03000.030074,000
Mar 25, 20220.02500.03000.02500.03000.0300246,000
Mar 24, 20220.03500.03500.02500.03500.0350295,900
Mar 23, 20220.03000.03000.02500.03000.0300483,800
Mar 22, 20220.02500.03000.02500.03000.0300208,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...