Canada markets open in 7 hours 32 minutes

Spectra7 Microsystems Inc. (SEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6100-0.0300 (-4.69%)
At close: 09:35AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 23, 20230.75000.75000.72000.72000.720011,600
Nov 22, 20230.63000.71000.63000.71000.710012,200
Nov 21, 20230.65000.65000.64000.65000.65002,200
Nov 20, 20230.70000.71000.64000.68000.680013,700
Nov 17, 20230.63000.64000.63000.64000.640017,700
Nov 16, 20230.68000.68000.68000.68000.68004,600
Nov 15, 20230.60000.62000.60000.62000.620026,200
Nov 14, 20230.64000.65000.60000.60000.600050,000
Nov 13, 20230.74000.74000.64000.64000.640021,200
Nov 10, 20230.70000.70000.69000.69000.69002,200
Nov 09, 20230.60000.74000.58000.70000.700019,800
Nov 08, 20230.61000.62000.61000.62000.62002,000
Nov 07, 20230.53000.60000.53000.60000.600023,900
Nov 06, 20230.53000.55000.51000.55000.55005,200
Nov 03, 20230.50000.54000.49500.50000.500013,100
Nov 02, 20230.51000.51000.47000.47000.470014,100
Nov 01, 20230.52000.56000.47000.49500.495027,200
Oct 31, 20230.55000.56000.55000.55000.55005,100
Oct 30, 20230.51000.58000.51000.57000.57004,200
Oct 27, 20230.58000.59000.55000.55000.550030,100
Oct 26, 20230.56000.59000.56000.56000.560012,700
Oct 25, 20230.60000.60000.55000.55000.5500171,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...