Canada Markets closed

Spectra7 Microsystems Inc. (SEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9500+0.0100 (+1.06%)
At close: 12:56PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.95000.95000.95000.95000.9500500
Aug 11, 20221.10001.10000.94000.94000.94007,100
Aug 10, 20220.98000.98000.98000.98000.9800-
Aug 09, 20220.99000.99000.98000.98000.98009,100
Aug 08, 20220.96000.98000.96000.98000.98002,100
Aug 05, 20220.93000.93000.93000.93000.93003,000
Aug 04, 20220.90000.90000.90000.90000.9000-
Aug 03, 20220.97000.97000.90000.90000.900017,300
Aug 02, 20220.99001.00000.95000.95000.950022,200
Jul 29, 20221.00001.00000.97000.99000.99008,800
Jul 28, 20221.03001.03000.96000.96000.96002,900
Jul 27, 20221.09001.09001.03001.03001.0300200
Jul 26, 20221.04001.04001.04001.04001.0400-
Jul 25, 20221.09001.09001.04001.04001.04004,900
Jul 22, 20221.09001.09000.95000.96000.960026,400
Jul 21, 20221.09001.10001.09001.10001.1000200
Jul 20, 20221.05001.10001.05001.10001.100022,300
Jul 19, 20221.10001.10001.06001.09001.09002,500
Jul 18, 20220.95001.15000.95001.10001.100024,600
Jul 15, 20221.04001.09001.04001.06001.06003,600
Jul 14, 20221.03001.03001.03001.03001.0300-
Jul 13, 20221.05001.05001.03001.03001.03002,000
Jul 12, 20221.00001.00001.00001.00001.0000-
Jul 11, 20221.04001.04001.00001.00001.00001,300
Jul 08, 20221.10001.10001.06001.07001.07002,400
Jul 07, 20220.95001.05000.94001.05001.050023,100
Jul 06, 20220.89000.89000.89000.89000.8900-
Jul 05, 20220.89000.89000.89000.89000.8900-
Jul 04, 20220.89000.89000.89000.89000.8900-
Jun 30, 20220.89000.89000.89000.89000.89001,100
Jun 29, 20220.96000.96000.96000.96000.9600-
Jun 28, 20220.94000.96000.94000.96000.96007,200
Jun 27, 20220.88000.88000.88000.88000.8800-
Jun 24, 20220.88000.88000.88000.88000.88002,900
Jun 23, 20220.88000.89000.88000.89000.89002,700
Jun 22, 20220.88000.88000.88000.88000.88001,200
Jun 21, 20220.90000.90000.88000.88000.88003,300
Jun 20, 20221.01001.01000.99000.99000.99001,600
Jun 17, 20220.90000.90000.82000.90000.900021,400
Jun 16, 20220.95000.95000.89000.93000.930022,400
Jun 15, 20220.96000.98000.96000.98000.980021,100
Jun 14, 20220.98000.98000.97000.98000.980010,600
Jun 13, 20221.12001.12000.96000.98000.980021,600
Jun 10, 20221.09001.09001.02001.05001.05009,300
Jun 09, 20221.00001.10001.00001.10001.100015,000
Jun 08, 20220.99000.99000.96000.96000.96002,800
Jun 07, 20221.00001.00000.98000.98000.98003,300
Jun 06, 20221.10001.10000.92001.00001.000021,100
Jun 03, 20220.96001.01000.96001.01001.01009,900
Jun 02, 20221.04001.04001.00001.00001.00008,300
Jun 01, 20221.06001.10001.03001.04001.04006,900
May 31, 20221.00001.00001.00001.00001.00005,300
May 30, 20221.05001.05000.99000.99000.99006,600
May 27, 20221.01001.01000.94000.94000.94002,100
May 26, 20221.06001.10001.03001.10001.10005,000
May 25, 20221.06001.07001.03001.06001.06007,600
May 24, 20221.05001.10000.95001.03001.030022,000
May 20, 20221.15001.15001.13501.14001.140011,500
May 19, 20220.99001.12000.99001.12001.12005,600
May 18, 20221.02001.02000.91000.95000.950031,400
May 17, 20220.94001.05000.94001.03001.030020,500
May 16, 20220.88001.06000.88001.00001.000010,900
May 13, 20221.08001.08000.98001.01001.010054,300
May 12, 20221.12001.12001.07001.08001.0800700
May 11, 20221.07001.12001.01001.02001.020011,300
May 10, 20221.06001.14001.04001.06501.065020,600
May 09, 20221.13001.17001.03501.06001.060048,100
May 06, 20221.24001.24001.10001.13001.130024,800
May 05, 20221.16001.20001.12501.16001.160028,600
May 04, 20221.16001.16001.12001.16001.16002,200
May 03, 20221.20001.20001.16001.16001.160013,200
May 02, 20221.25001.25001.10001.20001.200024,000
Apr 29, 20221.23001.25001.21001.21001.21005,900
Apr 28, 20221.12001.21001.12001.21001.210022,200
Apr 27, 20221.17001.20001.07001.16001.160063,600
Apr 26, 20221.30001.30001.14001.17001.170058,400
Apr 25, 20221.32001.32001.26001.28001.280052,400
Apr 22, 20221.37001.37001.28001.30001.300019,100
Apr 21, 20221.38001.39001.30001.33001.330022,700
Apr 20, 20221.38001.40001.35001.36001.360010,500
Apr 19, 20221.42001.42001.38001.40001.40006,700
Apr 18, 20221.53001.53001.38001.46001.460017,200
Apr 14, 20221.39001.44001.39001.44001.44002,000
Apr 13, 20221.40001.44001.39001.44001.440033,500
Apr 12, 20221.44001.45001.40001.41001.410024,100
Apr 11, 20221.55001.55001.43001.43001.430039,400
Apr 08, 20221.42001.53001.39001.52001.520055,000
Apr 07, 20221.46001.46001.40001.41001.410029,000
Apr 06, 20221.45001.47001.41001.42001.420019,300
Apr 05, 20221.52001.52001.44001.46001.460013,500
Apr 04, 20221.47001.68001.40001.43001.430061,500
Apr 01, 20221.50001.54001.46001.50001.500085,700
Mar 31, 20221.55001.56001.50001.55001.550012,300
Mar 30, 20221.59001.59001.49001.54001.540028,500
Mar 29, 20221.42001.52001.40001.51001.510083,400
Mar 28, 20221.64001.64001.47001.57001.570056,100
Mar 25, 20221.66001.66001.62001.64001.64002,300
Mar 24, 20221.65001.67001.58001.59001.590020,200
Mar 23, 20221.66001.73001.64001.64001.640016,100
Mar 22, 20221.80001.80001.74001.74001.74002,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...