Canada markets closed

Shoal Point Energy Ltd. (SHP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 12:38PM EST
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.04000.04000.03500.03500.035091,000
Dec 01, 20220.04000.04000.04000.04000.0400-
Nov 30, 20220.04000.04000.04000.04000.04002,550
Nov 29, 20220.04000.04000.04000.04000.0400-
Nov 28, 20220.04000.04000.04000.04000.0400-
Nov 25, 20220.04000.04000.04000.04000.0400-
Nov 24, 20220.04500.04500.04000.04000.040023,260
Nov 23, 20220.04000.04000.04000.04000.040030,000
Nov 22, 20220.04000.04000.04000.04000.040027,000
Nov 21, 20220.04000.04000.04000.04000.04001,000
Nov 18, 20220.04500.04500.03500.03500.03504,400
Nov 17, 20220.04500.04500.04000.04000.0400195,700
Nov 16, 20220.04500.04500.04500.04500.0450-
Nov 15, 20220.05500.05500.04500.04500.045031,000
Nov 14, 20220.05000.05000.05000.05000.0500-
Nov 11, 20220.05000.05000.05000.05000.05001,000
Nov 10, 20220.04500.05000.04500.05000.050082,000
Nov 09, 20220.04500.04500.04500.04500.045066,227
Nov 08, 20220.05000.05000.05000.05000.050049,000
Nov 07, 20220.05500.05500.05500.05500.0550-
Nov 04, 20220.05000.05500.05000.05500.055035,050
Nov 03, 20220.05000.05000.05000.05000.050041,000
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.05000.05000.05000.05004,000
Oct 31, 20220.05500.05500.05500.05500.05507,002
Oct 28, 20220.05000.05500.05000.05500.055031,500
Oct 27, 20220.05000.05000.05000.05000.050010,000
Oct 26, 20220.04500.04500.04500.04500.045015,000
Oct 25, 20220.04000.05000.04000.05000.050031,000
Oct 24, 20220.04500.04500.04500.04500.045010,000
Oct 21, 20220.04500.04500.04000.04000.040020,480
Oct 20, 20220.04500.05000.04500.05000.050079,300
Oct 19, 20220.05000.05000.05000.05000.050050,000
Oct 18, 20220.04500.05000.04500.05000.0500140,601
Oct 17, 20220.04500.04500.04500.04500.045061,000
Oct 14, 20220.03500.04000.03500.04000.0400198,350
Oct 13, 20220.03500.03500.03500.03500.035011,600
Oct 12, 20220.03500.04000.03500.04000.0400308,000
Oct 11, 20220.03000.03500.03000.03500.035067,500
Oct 07, 20220.03000.03000.03000.03000.0300-
Oct 06, 20220.03000.03000.03000.03000.0300-
Oct 05, 20220.03000.03000.03000.03000.030022,000
Oct 04, 20220.03500.03500.03000.03500.035060,000
Oct 03, 20220.03500.03500.03500.03500.0350-
Sept 30, 20220.03500.03500.03500.03500.0350209,800
Sept 29, 20220.03500.03500.03500.03500.035063,085
Sept 28, 20220.03500.03500.03500.03500.03505,000
Sept 27, 20220.03500.03500.03500.03500.03501,000
Sept 26, 20220.03500.04000.03000.04000.04001,010,525
Sept 23, 20220.03500.03500.03500.03500.0350144,800
Sept 22, 20220.04000.04000.04000.04000.04003,118
Sept 21, 20220.03500.03500.03500.03500.035050,000
Sept 20, 20220.04000.04000.03500.03500.035065,000
Sept 19, 20220.04000.04000.04000.04000.0400125,760
Sept 16, 20220.04000.04000.03500.03500.035038,000
Sept 15, 20220.04000.04000.04000.04000.040025,000
Sept 14, 20220.04000.04000.04000.04000.0400170,000
Sept 13, 20220.04500.04500.04500.04500.045047,983
Sept 12, 20220.03500.03500.03500.03500.035020,200
Sept 09, 20220.04000.04500.04000.04500.045053,000
Sept 08, 20220.04000.04000.04000.04000.0400-
Sept 07, 20220.04000.04000.04000.04000.0400-
Sept 06, 20220.04000.04000.04000.04000.040021,266
Sept 02, 20220.04000.04500.04000.04500.045011,000
Sept 01, 20220.04000.04000.04000.04000.0400120,000
Aug 31, 20220.04500.04500.04000.04500.045058,206
Aug 30, 20220.04500.04500.04000.04000.0400105,000
Aug 29, 20220.04500.04500.04000.04500.0450121,854
Aug 26, 20220.04000.04500.04000.04500.04503,600
Aug 25, 20220.04000.04500.04000.04500.045011,500
Aug 24, 20220.04000.04000.04000.04000.04009,010
Aug 23, 20220.04000.04000.04000.04000.040041,000
Aug 22, 20220.04500.04500.04500.04500.0450-
Aug 19, 20220.05000.05000.04500.04500.0450123,000
Aug 18, 20220.04500.04500.04500.04500.04506,000
Aug 17, 20220.04500.04500.04500.04500.045016,000
Aug 16, 20220.04000.04000.04000.04000.040029,000
Aug 15, 20220.04000.04000.04000.04000.04007,000
Aug 12, 20220.04000.04000.04000.04000.04001,000
Aug 11, 20220.04500.04500.04500.04500.04501,000
Aug 10, 20220.04500.04500.04000.04500.045047,000
Aug 09, 20220.04000.04000.04000.04000.040021,000
Aug 08, 20220.04500.04500.04500.04500.045083,820
Aug 05, 20220.04000.04000.04000.04000.040091,000
Aug 04, 20220.04000.04500.04000.04500.045012,000
Aug 03, 20220.04000.04000.04000.04000.0400230,000
Aug 02, 20220.04000.04000.04000.04000.040059,001
Jul 29, 20220.04000.04000.03500.04000.040066,000
Jul 28, 20220.04000.04000.04000.04000.04003,740
Jul 27, 20220.04000.04000.04000.04000.0400-
Jul 26, 20220.04500.04500.04000.04000.0400121,666
Jul 25, 20220.04500.04500.04500.04500.0450209,000
Jul 22, 20220.05000.05000.05000.05000.0500119,120
Jul 21, 20220.05500.05500.05000.05000.050071,540
Jul 20, 20220.06500.06500.06500.06500.0650-
Jul 19, 20220.06500.06500.06500.06500.0650-
Jul 18, 20220.06000.06500.06000.06500.0650108,000
Jul 15, 20220.05500.05500.05500.05500.0550100,350
Jul 14, 20220.05500.05500.05500.05500.0550-
Jul 13, 20220.05500.05500.05500.05500.055035,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...