Mail

SEV.V - Spectra7 Microsystems Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	0.9300	0.9600	0.9300	0.9600	0.9600	13,630
Jun 01, 2023	0.9300	0.9500	0.9300	0.9500	0.9500	7,900
May 31, 2023	0.9700	1.0000	0.9100	0.9300	0.9300	53,200
May 30, 2023	0.8400	0.9900	0.8300	0.9200	0.9200	62,100
May 29, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	800
May 26, 2023	0.8300	0.8300	0.8000	0.8000	0.8000	5,900
May 25, 2023	0.7300	0.8000	0.7300	0.8000	0.8000	31,200
May 24, 2023	0.8200	0.8300	0.7000	0.7300	0.7300	62,000
May 23, 2023	0.7300	0.7300	0.7200	0.7300	0.7300	48,200
May 19, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
May 18, 2023	0.6800	0.7400	0.6800	0.7300	0.7300	11,200
May 17, 2023	0.6500	0.6700	0.6500	0.6700	0.6700	7,700
May 16, 2023	0.6200	0.6300	0.6100	0.6300	0.6300	12,500
May 15, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,900
May 12, 2023	0.6500	0.6500	0.6200	0.6500	0.6500	12,000
May 11, 2023	0.6000	0.6600	0.6000	0.6200	0.6200	48,200
May 10, 2023	0.5600	0.6000	0.5600	0.5900	0.5900	22,000
May 09, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
May 08, 2023	0.6000	0.6000	0.5700	0.5700	0.5700	1,600
May 05, 2023	0.5500	0.5600	0.5500	0.5600	0.5600	14,900
May 04, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	12,000
May 03, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	7,000
May 02, 2023	0.6000	0.6000	0.5600	0.6000	0.6000	60,500
May 01, 2023	0.6400	0.6500	0.6200	0.6200	0.6200	48,500
Apr 28, 2023	0.5900	0.6500	0.5900	0.6500	0.6500	22,700
Apr 27, 2023	0.5500	0.5900	0.5400	0.5800	0.5800	60,900
Apr 26, 2023	0.6000	0.6000	0.5300	0.5300	0.5300	21,100
Apr 25, 2023	0.5100	0.5500	0.5100	0.5500	0.5500	37,800
Apr 24, 2023	0.5400	0.5800	0.5400	0.5800	0.5800	21,200
Apr 21, 2023	0.5900	0.5900	0.5200	0.5500	0.5500	102,000
Apr 20, 2023	0.5600	0.5600	0.5500	0.5500	0.5500	34,000
Apr 19, 2023	0.5600	0.5700	0.5100	0.5100	0.5100	88,200
Apr 18, 2023	0.5800	0.5800	0.5500	0.5500	0.5500	59,700
Apr 17, 2023	0.6800	0.6800	0.5600	0.6100	0.6100	45,300
Apr 14, 2023	0.6100	0.6200	0.6100	0.6200	0.6200	19,500
Apr 13, 2023	0.6600	0.6600	0.5800	0.6000	0.6000	122,900
Apr 12, 2023	0.7000	0.7000	0.6500	0.6600	0.6600	114,200
Apr 11, 2023	0.7100	0.7100	0.7000	0.7000	0.7000	20,400
Apr 10, 2023	0.7200	0.7200	0.7100	0.7100	0.7100	11,800
Apr 06, 2023	0.7300	0.7500	0.7100	0.7200	0.7200	22,900
Apr 05, 2023	0.8200	0.8200	0.7400	0.7500	0.7500	82,000
Apr 04, 2023	0.8500	0.8500	0.8200	0.8200	0.8200	43,400
Apr 03, 2023	0.8700	0.8700	0.8600	0.8700	0.8700	35,900
Mar 31, 2023	0.8700	0.8800	0.8500	0.8700	0.8700	14,400
Mar 30, 2023	0.8400	0.8700	0.8300	0.8600	0.8600	44,800
Mar 29, 2023	0.8600	0.8600	0.8100	0.8200	0.8200	31,400
Mar 28, 2023	0.8600	0.9000	0.8500	0.8600	0.8600	22,600
Mar 27, 2023	0.8800	0.8800	0.8500	0.8500	0.8500	24,500
Mar 24, 2023	0.8900	0.8900	0.8800	0.8800	0.8800	15,700
Mar 23, 2023	0.9100	0.9100	0.8800	0.9000	0.9000	41,800
Mar 22, 2023	0.9600	0.9600	0.9100	0.9100	0.9100	30,300
Mar 21, 2023	0.9500	0.9500	0.9400	0.9400	0.9400	13,000
Mar 20, 2023	0.9500	0.9500	0.9400	0.9500	0.9500	9,500
Mar 17, 2023	0.9500	0.9500	0.8900	0.9400	0.9400	144,200
Mar 16, 2023	0.9400	0.9700	0.9200	0.9200	0.9200	37,100
Mar 15, 2023	0.9600	0.9700	0.9500	0.9700	0.9700	48,600
Mar 14, 2023	0.9000	0.9800	0.9000	0.9800	0.9800	25,100
Mar 13, 2023	0.9100	0.9100	0.8500	0.9000	0.9000	15,900
Mar 10, 2023	1.1000	1.1000	0.8900	0.9000	0.9000	252,700
Mar 09, 2023	1.1600	1.2500	1.1600	1.1800	1.1800	3,400
Mar 08, 2023	1.2700	1.2700	1.1800	1.1800	1.1800	15,700
Mar 07, 2023	1.2900	1.2900	1.1600	1.2900	1.2900	7,300
Mar 06, 2023	1.2200	1.2500	1.2000	1.2000	1.2000	14,600
Mar 03, 2023	1.3800	1.3800	1.2200	1.2700	1.2700	18,500
Mar 02, 2023	1.3300	1.3600	1.2300	1.3600	1.3600	19,300
Mar 01, 2023	1.3500	1.3500	1.3500	1.3500	1.3500	1,500
Feb 28, 2023	1.2000	1.3600	1.2000	1.3300	1.3300	11,200
Feb 27, 2023	1.2000	1.2500	1.1500	1.2500	1.2500	38,500
Feb 24, 2023	1.2200	1.3200	1.2200	1.3200	1.3200	1,100
Feb 23, 2023	1.3400	1.3400	1.1800	1.1800	1.1800	2,600
Feb 22, 2023	1.2600	1.2600	1.2500	1.2600	1.2600	5,300
Feb 21, 2023	1.3000	1.3000	1.2500	1.2500	1.2500	1,500
Feb 17, 2023	1.4900	1.4900	1.3600	1.3600	1.3600	9,300
Feb 16, 2023	1.4500	1.5000	1.4500	1.4500	1.4500	10,300
Feb 15, 2023	1.2300	1.5000	1.2200	1.4500	1.4500	54,200
Feb 14, 2023	1.1100	1.2000	1.1100	1.2000	1.2000	56,100
Feb 13, 2023	1.0900	1.1300	1.0600	1.0700	1.0700	17,800
Feb 10, 2023	0.9800	1.0800	0.9800	1.0700	1.0700	27,700
Feb 09, 2023	1.0500	1.0900	0.9900	1.0000	1.0000	61,300
Feb 08, 2023	1.0000	1.0000	1.0000	1.0000	1.0000	15,100
Feb 07, 2023	0.9700	1.0000	0.9700	1.0000	1.0000	5,700
Feb 06, 2023	0.9100	1.0000	0.9100	1.0000	1.0000	11,200
Feb 03, 2023	0.9700	1.0000	0.9700	1.0000	1.0000	32,300
Feb 02, 2023	1.0400	1.0800	1.0000	1.0000	1.0000	23,000
Feb 01, 2023	0.9500	1.1700	0.9500	1.0400	1.0400	70,900
Jan 31, 2023	1.0600	1.0800	1.0000	1.0000	1.0000	24,200
Jan 30, 2023	1.0300	1.0800	0.9700	0.9900	0.9900	50,900
Jan 27, 2023	1.0800	1.0800	1.0100	1.0700	1.0700	19,200
Jan 26, 2023	1.2000	1.2000	0.9700	1.0800	1.0800	31,700
Jan 25, 2023	1.1500	1.2100	1.0000	1.0700	1.0700	27,000
Jan 24, 2023	1.1000	1.1500	1.0000	1.1100	1.1100	75,500
Jan 23, 2023	0.8000	1.1000	0.8000	1.0500	1.0500	97,400
Jan 20, 2023	0.8600	0.8600	0.7300	0.7400	0.7400	45,800
Jan 19, 2023	0.8200	0.8200	0.7600	0.8100	0.8100	13,600
Jan 18, 2023	0.5800	0.7900	0.5800	0.7000	0.7000	67,600
Jan 17, 2023	0.5200	0.6000	0.5200	0.5700	0.5700	32,700
Jan 16, 2023	0.5000	0.5200	0.5000	0.5200	0.5200	4,400
Jan 13, 2023	0.5000	0.5000	0.4500	0.4850	0.4850	28,800
Jan 12, 2023	0.5200	0.5200	0.4950	0.5000	0.5000	27,700
Jan 11, 2023	0.5100	0.5100	0.5000	0.5100	0.5100	4,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...