Canada Markets closed

Spectra7 Microsystems Inc. (SEV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8800-0.0200 (-2.22%)
At close: 12:19PM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.89000.89000.88000.88000.880015,700
Mar 23, 20230.91000.91000.88000.90000.900041,800
Mar 22, 20230.96000.96000.91000.91000.910030,300
Mar 21, 20230.95000.95000.94000.94000.940013,000
Mar 20, 20230.95000.95000.94000.95000.95009,500
Mar 17, 20230.95000.95000.89000.94000.9400144,200
Mar 16, 20230.94000.97000.92000.92000.920037,100
Mar 15, 20230.96000.97000.95000.97000.970048,600
Mar 14, 20230.90000.98000.90000.98000.980025,100
Mar 13, 20230.91000.91000.85000.90000.900015,900
Mar 10, 20231.10001.10000.89000.90000.9000252,700
Mar 09, 20231.16001.25001.16001.18001.18003,400
Mar 08, 20231.27001.27001.18001.18001.180015,700
Mar 07, 20231.29001.29001.16001.29001.29007,300
Mar 06, 20231.22001.25001.20001.20001.200014,600
Mar 03, 20231.38001.38001.22001.27001.270018,500
Mar 02, 20231.33001.36001.23001.36001.360019,300
Mar 01, 20231.35001.35001.35001.35001.35001,500
Feb 28, 20231.20001.36001.20001.33001.330011,200
Feb 27, 20231.20001.25001.15001.25001.250038,500
Feb 24, 20231.22001.32001.22001.32001.32001,100
Feb 23, 20231.34001.34001.18001.18001.18002,600
Feb 22, 20231.26001.26001.25001.26001.26005,300
Feb 21, 20231.30001.30001.25001.25001.25001,500
Feb 17, 20231.49001.49001.36001.36001.36009,300
Feb 16, 20231.45001.50001.45001.45001.450010,300
Feb 15, 20231.23001.50001.22001.45001.450054,200
Feb 14, 20231.11001.20001.11001.20001.200056,100
Feb 13, 20231.09001.13001.06001.07001.070017,800
Feb 10, 20230.98001.08000.98001.07001.070027,700
Feb 09, 20231.05001.09000.99001.00001.000061,300
Feb 08, 20231.00001.00001.00001.00001.000015,100
Feb 07, 20230.97001.00000.97001.00001.00005,700
Feb 06, 20230.91001.00000.91001.00001.000011,200
Feb 03, 20230.97001.00000.97001.00001.000032,300
Feb 02, 20231.04001.08001.00001.00001.000023,000
Feb 01, 20230.95001.17000.95001.04001.040070,900
Jan 31, 20231.06001.08001.00001.00001.000024,200
Jan 30, 20231.03001.08000.97000.99000.990050,900
Jan 27, 20231.08001.08001.01001.07001.070019,200
Jan 26, 20231.20001.20000.97001.08001.080031,700
Jan 25, 20231.15001.21001.00001.07001.070027,000
Jan 24, 20231.10001.15001.00001.11001.110075,500
Jan 23, 20230.80001.10000.80001.05001.050097,400
Jan 20, 20230.86000.86000.73000.74000.740045,800
Jan 19, 20230.82000.82000.76000.81000.810013,600
Jan 18, 20230.58000.79000.58000.70000.700067,600
Jan 17, 20230.52000.60000.52000.57000.570032,700
Jan 16, 20230.50000.52000.50000.52000.52004,400
Jan 13, 20230.50000.50000.45000.48500.485028,800
Jan 12, 20230.52000.52000.49500.50000.500027,700
Jan 11, 20230.51000.51000.50000.51000.51004,500
Jan 10, 20230.50000.50000.50000.50000.5000-
Jan 09, 20230.50000.50000.50000.50000.50009,700
Jan 06, 20230.50000.50000.50000.50000.50003,000
Jan 05, 20230.49500.49500.49500.49500.4950-
Jan 04, 20230.49500.49500.49500.49500.4950-
Jan 03, 20230.55000.55000.49500.49500.495015,500
Dec 30, 20220.42000.42000.42000.42000.42001,900
Dec 29, 20220.43000.45000.42500.42500.42508,400
Dec 28, 20220.33000.46500.33000.45500.455046,200
Dec 23, 20220.33500.33500.33500.33500.3350-
Dec 22, 20220.37500.37500.33500.33500.33509,200
Dec 21, 20220.36000.36000.35000.35000.35001,800
Dec 20, 20220.35000.35000.35000.35000.350014,200
Dec 19, 20220.37000.39000.35000.35000.350029,500
Dec 16, 20220.37000.37000.36000.36000.360035,300
Dec 15, 20220.36500.36500.36500.36500.36502,300
Dec 14, 20220.36500.37000.33500.34000.340090,300
Dec 13, 20220.37000.37000.36000.36000.360050,400
Dec 12, 20220.35500.35500.34000.34000.340038,900
Dec 09, 20220.35500.37500.35500.35500.355036,300
Dec 08, 20220.40000.40000.38000.38000.380015,800
Dec 07, 20220.40000.40000.39000.39000.390034,800
Dec 06, 20220.39000.40500.39000.40000.40005,800
Dec 05, 20220.40000.40000.39000.39000.39001,400
Dec 02, 20220.41000.41000.37500.39500.395026,300
Dec 01, 20220.44000.44000.40000.40000.400018,200
Nov 30, 20220.43000.43000.42000.43000.43004,000
Nov 29, 20220.43000.43000.40000.43000.43007,700
Nov 28, 20220.44500.44500.42000.44000.44009,000
Nov 25, 20220.41000.43000.40000.43000.430054,100
Nov 24, 20220.39000.40000.39000.39000.390018,200
Nov 23, 20220.45000.46000.44000.44000.440026,200
Nov 22, 20220.47000.48000.45500.45500.455015,500
Nov 21, 20220.49500.49500.48000.48000.48008,200
Nov 18, 20220.49500.49500.49500.49500.4950-
Nov 17, 20220.49500.49500.44500.49500.495010,700
Nov 16, 20220.50000.50000.49500.49500.49506,200
Nov 15, 20220.52000.52000.52000.52000.5200-
Nov 14, 20220.52000.53000.51000.52000.520018,200
Nov 11, 20220.58000.58000.49000.52000.520055,300
Nov 10, 20220.54000.58000.53000.58000.58004,200
Nov 09, 20220.55000.55000.54000.55000.550011,100
Nov 08, 20220.59000.59000.59000.59000.5900-
Nov 07, 20220.59000.59000.59000.59000.59009,800
Nov 04, 20220.59000.59000.59000.59000.59001,200
Nov 03, 20220.63000.63000.63000.63000.63003,200
Nov 02, 20220.63000.63000.60000.60000.60002,900
Nov 01, 20220.59000.62000.59000.62000.62003,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...