Canada markets closed

Spruce Ridge Resources Ltd. (SHL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12000.0000 (0.00%)
At close: 3:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.12000.12000.12000.12000.1200-
Sep. 23, 20210.12000.12000.12000.12000.120048,500
Sep. 22, 20210.12000.12000.12000.12000.120070,500
Sep. 21, 20210.12000.12000.12000.12000.120014,500
Sep. 20, 20210.12000.12000.12000.12000.1200110,500
Sep. 17, 20210.12000.12000.12000.12000.120098,000
Sep. 16, 20210.12000.12000.12000.12000.120030,000
Sep. 15, 20210.12000.12000.12000.12000.12002,000
Sep. 14, 20210.12000.12000.12000.12000.1200128,000
Sep. 13, 20210.12000.12000.12000.12000.1200-
Sep. 10, 20210.13000.13000.12000.12000.12004,500
Sep. 09, 20210.12000.12000.12000.12000.120078,500
Sep. 08, 20210.13000.13000.13000.13000.130075,500
Sep. 07, 20210.14000.14000.13000.13000.130038,900
Sep. 03, 20210.13000.14000.13000.13000.1300372,400
Sep. 02, 20210.11000.11000.11000.11000.1100116,000
Sep. 01, 20210.11000.11000.11000.11000.11006,300
Aug. 31, 20210.12000.12000.11000.11000.110023,000
Aug. 30, 20210.12000.12000.12000.12000.1200-
Aug. 27, 20210.12000.12000.12000.12000.12005,000
Aug. 26, 20210.13000.13000.13000.13000.1300-
Aug. 25, 20210.13000.13000.13000.13000.1300-
Aug. 24, 20210.12000.13000.12000.13000.130082,000
Aug. 23, 20210.11000.11000.11000.11000.1100-
Aug. 20, 20210.11000.11000.11000.11000.110090,000
Aug. 19, 20210.12000.12000.12000.12000.1200-
Aug. 18, 20210.12000.12000.12000.12000.12001,000
Aug. 17, 20210.11000.11000.11000.11000.110049,500
Aug. 16, 20210.12000.12000.11000.11000.110045,500
Aug. 13, 20210.13000.14000.12000.12000.120046,400
Aug. 12, 20210.12000.12000.12000.12000.1200-
Aug. 11, 20210.12000.12000.12000.12000.1200114,000
Aug. 10, 20210.13000.13000.12000.12000.12001,028,000
Aug. 09, 20210.14000.14000.12000.13000.1300261,600
Aug. 06, 20210.15000.15000.15000.15000.15004,000
Aug. 05, 20210.17000.17000.15000.15000.150080,500
Aug. 05, 20211391:1000 Stock Split
Aug. 04, 20210.12940.12940.11500.12940.1294228,820
Aug. 03, 20210.12940.12940.12220.12940.129474,697
Jul. 30, 20210.12940.13660.12940.13660.1366199,469
Jul. 29, 20210.12940.13660.12220.13660.1366564,329
Jul. 28, 20210.11500.12940.10060.12220.12221,533,578
Jul. 27, 20210.10060.12220.10060.10780.10781,181,655
Jul. 26, 20210.09350.10060.09350.10060.1006191,958
Jul. 23, 20210.09350.09350.09350.09350.093544,929
Jul. 22, 20210.10060.10060.10060.10060.10064,173
Jul. 21, 20210.09350.10060.09350.10060.100652,858
Jul. 20, 20210.10060.10060.09350.09350.093527,820
Jul. 19, 20210.10060.10060.10060.10060.100673,723
Jul. 16, 20210.10060.10060.10060.10060.1006114,062
Jul. 15, 20210.10780.10780.10060.10060.100611,824
Jul. 14, 20210.10780.10780.10780.10780.10782,782
Jul. 13, 20210.10060.10060.10060.10060.1006-
Jul. 12, 20210.10060.10060.10060.10060.100621,004
Jul. 09, 20210.10780.10780.10060.10060.1006176,657
Jul. 08, 20210.10060.10780.10060.10780.107825,038
Jul. 07, 20210.10060.10060.10060.10060.100631,993
Jul. 06, 20210.10060.10060.10060.10060.100623,091
Jul. 05, 20210.10060.10060.10060.10060.10068,624
Jul. 02, 20210.10060.10060.10060.10060.1006211,432
Jun. 30, 20210.10060.10060.10060.10060.100657,031
Jun. 29, 20210.10060.10060.10060.10060.10063,060
Jun. 28, 20210.11500.11500.10060.10060.1006137,431
Jun. 25, 20210.11500.11500.11500.11500.115016,692
Jun. 24, 20210.11500.11500.11500.11500.115095,979
Jun. 23, 20210.10780.11500.10780.10780.1078129,363
Jun. 22, 20210.10780.11500.10780.10780.107869,550
Jun. 21, 20210.11500.11500.10780.11500.1150185,977
Jun. 18, 20210.11500.12220.10060.11500.1150446,650
Jun. 17, 20210.10780.10780.10780.10780.107869,550
Jun. 16, 20210.12220.12220.12220.12220.12221,808
Jun. 15, 20210.11500.11500.11500.11500.115029,907
Jun. 14, 20210.12220.12220.11500.11500.1150358,878
Jun. 11, 20210.12220.12220.12220.12220.1222-
Jun. 10, 20210.12220.12220.12220.12220.122222,256
Jun. 09, 20210.11500.11500.11500.11500.115060,509
Jun. 08, 20210.11500.11500.10780.11500.1150214,214
Jun. 07, 20210.10780.11500.10780.11500.115058,422
Jun. 04, 20210.12220.12220.10780.11500.115041,591
Jun. 03, 20210.12220.12220.12220.12220.1222172,484
Jun. 02, 20210.10780.12220.10780.12220.1222343,577
Jun. 01, 20210.10780.10780.10780.10780.1078160,243
May 31, 20210.10780.11500.10060.10780.1078140,630
May 28, 20210.11500.11500.10780.11500.1150267,072
May 27, 20210.11500.11500.10780.10780.1078303,934
May 26, 20210.11500.11500.10780.11500.1150199,748
May 25, 20210.12220.12220.11500.11500.1150151,480
May 21, 20210.12220.12220.11500.12220.1222170,398
May 20, 20210.12220.12220.12220.12220.122265,377
May 19, 20210.12940.12940.12940.12940.1294-
May 18, 20210.12940.12940.12940.12940.129445,208
May 17, 20210.12940.12940.12940.12940.129458,422
May 14, 20210.12220.12940.12220.12940.129426,429
May 13, 20210.12940.12940.12220.12220.1222102,795
May 12, 20210.12940.12940.12940.12940.1294145,220
May 11, 20210.12940.13660.12940.12940.1294204,755
May 10, 20210.13660.14380.13660.13660.1366229,376
May 07, 20210.14380.15100.13660.13660.1366746,411
May 06, 20210.12940.13660.12940.13660.1366428,706
May 05, 20210.12940.12940.12940.12940.1294131,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...