Canada Markets open in 30 mins

Spectra7 Microsystems Inc. (SEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.4200-0.0200 (-1.39%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 21, 2021------
Oct. 20, 20211.44001.50001.42001.42001.420064,900
Oct. 19, 20211.49001.50001.44001.44001.440058,000
Oct. 18, 20211.45001.50001.45001.50001.500051,200
Oct. 15, 20211.56001.58001.44001.45001.4500167,600
Oct. 14, 20211.60001.70001.56001.60001.600077,200
Oct. 13, 20211.55001.70001.55001.65001.650084,900
Oct. 12, 20211.45001.70001.43001.58001.5800150,000
Oct. 08, 20211.49001.67001.41001.41001.410044,000
Oct. 07, 20211.60001.60001.44001.47001.4700202,500
Oct. 06, 20211.65001.85001.61001.70001.7000139,500
Oct. 05, 20211.44001.75001.35001.65001.6500100,800
Oct. 04, 20211.34001.43001.32001.43001.430055,800
Oct. 01, 20211.27001.34001.27001.34001.34009,200
Sep. 30, 20211.25001.26001.25001.25001.250010,100
Sep. 29, 20211.35001.35001.25001.25001.25009,000
Sep. 28, 20211.29001.32001.23001.26001.260049,000
Sep. 27, 20211.31001.34001.25001.33001.330020,900
Sep. 24, 20211.35001.35001.31001.33001.330025,900
Sep. 23, 20211.41001.41001.29001.35001.350016,400
Sep. 22, 20211.44001.44001.41001.44001.440011,700
Sep. 21, 20211.36001.44001.35001.44001.440015,200
Sep. 20, 20211.47001.47001.36001.36001.36008,400
Sep. 17, 20211.49001.49001.40001.44001.44002,100
Sep. 16, 20211.36001.49001.36001.49001.49006,000
Sep. 15, 20211.44001.44001.36001.40001.400033,100
Sep. 14, 20211.55001.55001.38001.50001.500056,300
Sep. 13, 20211.64001.65001.51001.60001.600017,500
Sep. 10, 20211.60001.64001.60001.63001.63002,900
Sep. 09, 20211.61001.69001.60001.69001.69007,400
Sep. 08, 20211.69001.70001.55001.70001.700053,400
Sep. 07, 20211.74001.78001.70001.78001.78006,900
Sep. 03, 20211.75001.80001.73001.73001.730059,100
Sep. 02, 20211.79001.79001.75001.75001.750023,000
Sep. 01, 20211.81001.86001.71001.79001.790047,300
Aug. 31, 20211.90002.00001.80001.80001.8000110,100
Aug. 30, 20211.80001.90001.80001.90001.900049,300
Aug. 27, 20211.71001.83001.71001.83001.830033,500
Aug. 26, 20211.76001.90001.71001.81001.810014,900
Aug. 25, 20211.71001.80001.71001.73001.73009,700
Aug. 24, 20211.80001.80001.75001.75001.750027,800
Aug. 23, 20211.82001.89001.70001.80001.800036,200
Aug. 20, 20211.75001.89001.75001.80001.800026,100
Aug. 19, 20211.75001.95001.75001.90001.900039,900
Aug. 18, 20211.70001.94001.55001.94001.940079,900
Aug. 17, 20211.80001.95001.78001.78001.780029,800
Aug. 16, 20211.72001.90001.51001.80001.800040,700
Aug. 13, 20211.59001.75001.49001.70001.700038,400
Aug. 13, 20211:50 Stock Split
Aug. 12, 20212.00002.00001.75001.75001.750061,106
Aug. 11, 20212.00002.00001.75002.00002.0000112,718
Aug. 10, 20211.75002.00001.50002.00002.000086,708
Aug. 09, 20211.75001.75001.50001.75001.750057,000
Aug. 06, 20211.75001.75001.50001.75001.7500181,356
Aug. 06, 20211:50 Stock Split
Aug. 05, 20211.50001.75001.25001.50001.5000129,648
Aug. 04, 20211.25001.50001.25001.50001.5000207,168
Aug. 03, 20211.25001.50001.25001.25001.250040,068
Jul. 30, 20211.25001.25001.00001.25001.25008,132
Jul. 29, 20211.25001.25001.00001.00001.0000460
Jul. 28, 20211.00001.25001.00001.00001.00003,100
Jul. 27, 20211.25001.25001.00001.00001.0000982
Jul. 26, 20211.25001.25001.00001.00001.00004,654
Jul. 23, 20211.25001.25001.00001.25001.250012,808
Jul. 22, 20211.25001.25001.00001.25001.250014,012
Jul. 21, 20211.00001.25001.00001.25001.250014,818
Jul. 20, 20211.25001.50001.00001.25001.250031,962
Jul. 19, 20211.25001.50001.00001.50001.500048,102
Jul. 16, 20211.25001.50001.00001.25001.250010,484
Jul. 15, 20211.50001.50001.25001.25001.25003,840
Jul. 14, 20211.25001.50001.00001.50001.500014,964
Jul. 13, 20211.25001.50001.00001.25001.25007,420
Jul. 12, 20211.50001.50001.25001.25001.250018,150
Jul. 09, 20211.25001.50001.25001.50001.500014,898
Jul. 08, 20211.25001.50001.25001.50001.500012,310
Jul. 07, 20211.25001.25001.25001.25001.25008,434
Jul. 06, 20211.00001.50001.00001.25001.250033,822
Jul. 05, 20211.25001.25001.00001.25001.25009,124
Jul. 02, 20211.25001.25001.00001.25001.250018,302
Jun. 30, 20211.00001.25001.00001.25001.250014,064
Jun. 29, 20211.00001.25001.00001.25001.250012,552
Jun. 28, 20211.25001.25001.00001.25001.25008,780
Jun. 25, 20211.25001.25001.25001.25001.250020,946
Jun. 24, 20211.25001.25001.25001.25001.25002,886
Jun. 23, 20211.25001.25001.25001.25001.250026,464
Jun. 22, 20211.25001.25001.00001.00001.000011,100
Jun. 21, 20211.25001.25001.00001.25001.250011,326
Jun. 18, 20211.25001.25001.00001.25001.25006,290
Jun. 17, 20211.25001.25001.00001.25001.25002,640
Jun. 16, 20211.25001.25001.00001.00001.00003,824
Jun. 15, 20211.25001.50001.00001.25001.25005,428
Jun. 14, 20211.25001.25001.00001.25001.250012,152
Jun. 11, 20211.25001.25001.00001.25001.250019,780
Jun. 10, 20211.25001.25001.00001.25001.25007,250
Jun. 09, 20211.25001.25001.25001.25001.25008,220
Jun. 08, 20211.25001.25001.00001.25001.250024,744
Jun. 07, 20211.25001.25001.25001.25001.25009,602
Jun. 04, 20211.25001.25001.00001.25001.250011,550
Jun. 03, 20211.25001.25001.00001.25001.250013,892
Jun. 02, 20211.25001.25001.00001.25001.25007,130
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...