Canada markets close in 5 hours 11 minutes

Shoal Point Energy Ltd. (SHP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 01:11PM EDT. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.04000.04000.04000.04000.0400-
Jun 13, 20240.04000.04000.04000.04000.04008,000
Jun 12, 20240.04500.04500.04500.04500.0450-
Jun 11, 20240.04500.04500.04500.04500.0450-
Jun 10, 20240.04500.04500.04500.04500.0450-
Jun 07, 20240.04500.04500.04500.04500.0450-
Jun 06, 20240.04500.04500.04500.04500.0450-
Jun 05, 20240.04500.04500.04500.04500.0450-
Jun 04, 20240.04500.04500.04500.04500.0450-
Jun 03, 20240.04500.04500.04500.04500.045010,000
May 31, 20240.04500.04500.04500.04500.0450-
May 30, 20240.04500.04500.04500.04500.04508,000
May 29, 20240.04500.04500.04500.04500.045010,000
May 28, 20240.04000.04000.03000.03500.035019,000
May 27, 20240.04000.04000.04000.04000.0400-
May 24, 20240.04000.04000.04000.04000.0400-
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.040020,000
May 21, 20240.04000.04000.04000.04000.0400-
May 17, 20240.04000.04000.04000.04000.04005,750
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400-
May 14, 20240.04000.04000.04000.04000.0400-
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.0400-
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.04000.04000.04000.04000.04001,000
May 07, 20240.04000.04000.04000.04000.040013,000
May 06, 20240.04500.04500.04500.04500.0450-
May 03, 20240.04500.04500.04500.04500.0450-
May 02, 20240.05000.05000.04500.04500.04503,250
May 01, 20240.05000.05000.05000.05000.0500-
Apr 30, 20240.05000.05000.05000.05000.0500-
Apr 29, 20240.05000.05000.05000.05000.050013,000
Apr 26, 20240.04500.04500.04500.04500.0450-
Apr 25, 20240.04500.04500.04500.04500.0450-
Apr 24, 20240.04500.04500.04500.04500.0450-
Apr 23, 20240.04500.04500.04500.04500.0450-
Apr 22, 20240.04500.04500.04500.04500.0450-
Apr 19, 20240.04500.04500.04500.04500.0450-
Apr 18, 20240.04500.04500.04500.04500.0450-
Apr 17, 20240.04500.04500.04500.04500.0450-
Apr 16, 20240.04500.04500.04500.04500.0450-
Apr 15, 20240.04500.04500.04500.04500.0450-
Apr 12, 20240.04500.04500.04500.04500.04509,000
Apr 11, 20240.04500.04500.04500.04500.0450-
Apr 10, 20240.04500.04500.04500.04500.0450-
Apr 09, 20240.04500.04500.04500.04500.0450-
Apr 08, 20240.04500.04500.04500.04500.04506,000
Apr 05, 20240.04000.04000.04000.04000.0400-
Apr 04, 20240.04000.04000.04000.04000.0400-
Apr 03, 20240.04000.04000.04000.04000.040011,000
Apr 02, 20240.04500.04500.04500.04500.0450-
Apr 01, 20240.04500.04500.04500.04500.0450-
Mar 28, 20240.04500.04500.04500.04500.045013,000
Mar 27, 20240.04000.04000.03500.03500.0350219,806
Mar 26, 20240.04000.04000.04000.04000.0400-
Mar 25, 20240.04000.04000.04000.04000.04003,000
Mar 22, 20240.04000.04500.04000.04000.0400112,192
Mar 21, 20240.04000.04000.04000.04000.04005,000
Mar 20, 20240.04000.04000.04000.04000.040095,355
Mar 19, 20240.04000.04000.04000.04000.0400-
Mar 18, 20240.04000.04000.04000.04000.0400-
Mar 15, 20240.03500.04000.03500.04000.0400318,500
Mar 14, 20240.04000.04000.03500.03500.0350116,000
Mar 13, 20240.04000.04000.04000.04000.0400-
Mar 12, 20240.04000.04000.04000.04000.0400-
Mar 11, 20240.04000.04000.04000.04000.04005,200
Mar 08, 20240.04000.04000.04000.04000.04007,900
Mar 07, 20240.04000.04000.04000.04000.040024,900
Mar 06, 20240.04000.04000.04000.04000.0400-
Mar 05, 20240.04000.04000.04000.04000.040012,271
Mar 04, 20240.05000.05000.04500.04500.045035,754
Mar 01, 20240.06000.06000.06000.06000.0600-
Feb 29, 20240.06000.06000.06000.06000.06004,000
Feb 29, 20241:2 Stock Split
Feb 28, 20240.05000.05000.05000.05000.050041,647
Feb 27, 20240.05000.05000.05000.05000.050023,000
Feb 26, 20240.05000.06000.05000.06000.06007,500
Feb 23, 20240.05000.05000.05000.05000.05001,830
Feb 22, 20240.05000.05000.05000.05000.0500-
Feb 21, 20240.05000.05000.05000.05000.05007,500
Feb 20, 20240.06000.06000.05000.06000.060022,950
Feb 16, 20240.05000.05000.04000.05000.05001,636,000
Feb 15, 20240.06000.06000.06000.06000.0600-
Feb 14, 20240.06000.06000.06000.06000.0600303,000
Feb 13, 20240.06000.06000.06000.06000.0600-
Feb 12, 20240.06000.06000.06000.06000.0600-
Feb 09, 20240.06000.06000.06000.06000.06007,000
Feb 08, 20240.06000.06000.06000.06000.060067,000
Feb 07, 20240.06000.06000.06000.06000.060028,000
Feb 06, 20240.06000.06000.06000.06000.0600-
Feb 05, 20240.06000.06000.06000.06000.060077,500
Feb 02, 20240.07000.07000.07000.07000.0700-
Feb 01, 20240.07000.07000.07000.07000.0700-
Jan 31, 20240.07000.07000.07000.07000.0700-
Jan 30, 20240.07000.07000.07000.07000.0700-
Jan 29, 20240.07000.07000.07000.07000.0700-
Jan 26, 20240.07000.07000.07000.07000.0700-
Jan 25, 20240.07000.07000.07000.07000.070050,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...