Canada markets closed

Spectra7 Microsystems Inc. (SEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1200-0.0050 (-4.00%)
At close: 03:57PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.12500.13500.12000.12000.1200193,300
Apr 17, 20240.14000.14500.10500.12500.1250109,900
Apr 16, 20240.10500.13000.08000.13000.1300426,900
Apr 15, 20240.54000.54000.09000.10000.10001,399,200
Apr 12, 20240.58000.58000.58000.58000.58001,100
Apr 11, 20240.56000.56000.56000.56000.56001,000
Apr 10, 20240.58000.61000.58000.61000.61004,900
Apr 09, 20240.63000.63000.63000.63000.63002,100
Apr 08, 20240.64000.67000.62000.64000.640010,400
Apr 05, 20240.58000.60000.53000.60000.600011,300
Apr 04, 20240.50000.50000.50000.50000.50009,500
Apr 03, 20240.54000.54000.51000.51000.510042,600
Apr 02, 20240.60000.60000.55000.55000.55008,300
Apr 01, 20240.59000.62000.59000.59000.59007,000
Mar 28, 20240.60000.60000.57000.57000.57002,400
Mar 27, 20240.53000.53000.53000.53000.5300-
Mar 26, 20240.55000.55000.53000.53000.530014,000
Mar 25, 20240.52000.52000.52000.52000.52001,000
Mar 22, 20240.55000.55000.46000.49000.490049,400
Mar 21, 20240.60000.60000.55000.55000.550068,400
Mar 20, 20240.61000.61000.61000.61000.6100600
Mar 19, 20240.61000.61000.60000.60000.600015,800
Mar 18, 20240.62000.62000.61000.61000.610016,500
Mar 15, 20240.63000.64000.63000.64000.640010,000
Mar 14, 20240.64000.64000.63000.63000.63003,600
Mar 13, 20240.63000.63000.60000.61000.610017,300
Mar 12, 20240.62000.62000.57000.60000.600060,300
Mar 11, 20240.57000.62000.57000.61000.610032,900
Mar 08, 20240.59000.60000.56000.57000.570017,200
Mar 07, 20240.65000.65000.58000.58000.580047,500
Mar 06, 20240.68000.68000.61000.62000.620076,900
Mar 05, 20240.63000.69000.62000.62000.620052,900
Mar 04, 20240.67000.68000.66000.67000.67009,200
Mar 01, 20240.70000.70000.67000.67000.67002,300
Feb 29, 20240.80000.80000.71000.72000.720011,000
Feb 28, 20240.68000.72000.65000.72000.720027,500
Feb 27, 20240.66000.70000.66000.70000.70002,900
Feb 26, 20240.80000.80000.60000.71000.7100101,400
Feb 23, 20240.87000.87000.75000.75000.750063,000
Feb 22, 20240.79000.79000.71000.71000.710030,000
Feb 21, 20240.87000.88000.77000.78000.780014,900
Feb 20, 20240.76000.87000.76000.85000.850031,100
Feb 16, 20240.74000.75000.72000.74000.740011,800
Feb 15, 20240.74000.75000.71000.71000.710025,300
Feb 14, 20240.70000.73000.67000.69000.690091,400
Feb 13, 20240.51000.69000.51000.69000.690062,800
Feb 12, 20240.46500.51000.46500.50000.500030,500
Feb 09, 20240.49000.49000.48000.48000.480011,700
Feb 08, 20240.51000.51000.49000.50000.500027,300
Feb 07, 20240.50000.50000.48000.49000.490011,700
Feb 06, 20240.49500.49500.49000.49000.49004,200
Feb 05, 20240.48000.48000.46000.46000.460049,300
Feb 02, 20240.49000.49000.46000.46000.460032,500
Feb 01, 20240.48000.48000.48000.48000.4800-
Jan 31, 20240.45000.49000.45000.48000.480035,600
Jan 30, 20240.40000.43000.40000.43000.43001,500
Jan 29, 20240.41000.41000.40500.40500.405010,600
Jan 26, 20240.43500.43500.43000.43000.43002,500
Jan 25, 20240.47500.48000.40000.42500.425055,500
Jan 24, 20240.47000.51000.44000.48000.480028,900
Jan 23, 20240.43000.45500.40000.40000.4000225,000
Jan 22, 20240.43000.43000.40500.42000.42005,000
Jan 19, 20240.39000.40500.39000.40000.400050,500
Jan 18, 20240.40000.40000.38500.38500.38501,500
Jan 17, 20240.41000.41000.38000.38500.385036,600
Jan 16, 20240.35000.37000.35000.37000.370060,100
Jan 15, 20240.38500.38500.34500.34500.34501,400
Jan 12, 20240.37300.37500.34000.34000.34006,500
Jan 11, 20240.34500.34500.31000.31000.310014,000
Jan 10, 20240.35500.37000.35000.35000.350043,500
Jan 09, 20240.39500.39500.35500.36000.360011,100
Jan 08, 20240.37000.37000.37000.37000.37001,000
Jan 05, 20240.36000.36000.35000.35000.350027,600
Jan 04, 20240.38000.38000.36500.36500.365051,600
Jan 03, 20240.39000.39000.39000.39000.39002,700
Jan 02, 20240.39000.40000.39000.40000.400025,000
Dec 29, 20230.45500.45500.40000.40500.405033,900
Dec 28, 20230.48000.49000.36500.42000.4200325,600
Dec 27, 20230.52000.53000.51000.53000.530015,800
Dec 22, 20230.54000.55000.54000.55000.55004,800
Dec 21, 20230.53000.53000.52000.53000.530010,600
Dec 20, 20230.51000.51000.51000.51000.5100-
Dec 19, 20230.55000.55000.51000.51000.510062,900
Dec 18, 20230.56000.57000.54000.57000.570033,700
Dec 15, 20230.58000.58000.54000.56000.560011,000
Dec 14, 20230.53000.53000.53000.53000.53003,100
Dec 13, 20230.54000.55000.53000.55000.5500100,300
Dec 12, 20230.57000.57000.53000.53000.530060,500
Dec 11, 20230.57000.57000.57000.57000.570028,500
Dec 08, 20230.61000.61000.57000.57000.570024,400
Dec 07, 20230.61000.62000.59000.61000.610018,500
Dec 06, 20230.61000.64000.61000.64000.640015,500
Dec 05, 20230.62000.62000.62000.62000.6200900
Dec 04, 20230.61000.63000.60000.63000.630030,900
Dec 01, 20230.70000.70000.64000.64000.640018,500
Nov 30, 20230.73000.73000.65000.65000.65009,400
Nov 29, 20230.64000.72000.64000.67000.670012,700
Nov 28, 20230.74000.74000.63000.63000.630023,400
Nov 27, 20230.72000.75000.70000.73000.73008,400
Nov 24, 20230.70000.70000.70000.70000.700016,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...