Canada markets closed

Shoal Point Energy Ltd. (SHP.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0400-0.0050 (-11.11%)
At close: 10:21AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20220.04000.04000.04000.04000.040033,000
May 19, 20220.04500.04500.04500.04500.0450-
May 18, 20220.04000.04500.04000.04500.045062,600
May 17, 20220.04000.04000.04000.04000.04002,500
May 16, 20220.04000.04000.04000.04000.0400-
May 13, 20220.04000.04000.04000.04000.040025,000
May 12, 20220.03500.03500.03500.03500.0350528,650
May 11, 20220.04000.04000.03500.03500.035019,000
May 10, 20220.03500.03500.03500.03500.035010,000
May 09, 20220.03500.03500.03500.03500.0350110,000
May 06, 20220.04000.04000.04000.04000.04005,000
May 05, 20220.04000.04000.04000.04000.040037,000
May 04, 20220.04000.04000.04000.04000.0400-
May 03, 20220.04000.04000.04000.04000.040018,000
May 02, 20220.04000.04000.03500.04000.040024,500
Apr 29, 20220.03500.03500.03500.03500.035012,280
Apr 28, 20220.03500.04000.03500.04000.040035,000
Apr 27, 20220.04000.04000.03500.03500.03502,150
Apr 26, 20220.03500.04000.03500.04000.040011,000
Apr 25, 20220.04000.04000.04000.04000.0400124,000
Apr 22, 20220.05000.05000.04000.04500.045079,300
Apr 21, 20220.05000.05000.04500.04500.045040,400
Apr 20, 20220.04500.04500.04000.04500.045037,930
Apr 19, 20220.05000.05000.05000.05000.050080,800
Apr 18, 20220.04500.04500.04500.04500.045060,500
Apr 14, 20220.04000.04500.03500.04500.0450234,330
Apr 13, 20220.04500.04500.04000.04000.040069,000
Apr 12, 20220.04500.04500.04500.04500.04503,200
Apr 11, 20220.04500.04500.04500.04500.045010,000
Apr 08, 20220.05000.05000.04000.04500.045098,478
Apr 07, 20220.04500.05000.04500.04500.0450232,420
Apr 06, 20220.03500.04000.03500.04000.040075,000
Apr 05, 20220.05000.05000.04500.04500.045060,000
Apr 04, 20220.04500.05000.04500.05000.050091,000
Apr 01, 20220.04500.04500.04000.04500.045073,300
Mar 31, 20220.04500.04500.04500.04500.0450112,200
Mar 30, 20220.04500.04500.04500.04500.0450152,000
Mar 29, 20220.04500.04500.04000.04500.045042,000
Mar 28, 20220.04500.04500.04000.04500.0450267,500
Mar 25, 20220.03500.04500.03500.04000.0400248,500
Mar 24, 20220.03500.03500.03500.03500.0350130,000
Mar 23, 20220.03500.03500.03000.03500.035059,050
Mar 22, 20220.03000.03000.03000.03000.030034,000
Mar 21, 20220.03000.03000.03000.03000.030075,000
Mar 18, 20220.03000.03000.03000.03000.030090,000
Mar 17, 20220.03000.03000.03000.03000.0300101,000
Mar 16, 20220.03000.03500.03000.03000.030024,500
Mar 15, 20220.03500.03500.03500.03500.035021,000
Mar 14, 20220.03500.04000.03500.04000.040093,500
Mar 11, 20220.03500.03500.03000.03000.0300270,000
Mar 10, 20220.03500.03500.03000.03000.030012,650
Mar 09, 20220.03500.04000.03500.03500.0350198,300
Mar 08, 20220.03500.03500.03500.03500.0350118,000
Mar 07, 20220.03000.03000.03000.03000.0300375,800
Mar 04, 20220.03000.03000.02500.02500.0250742,000
Mar 03, 20220.03500.03500.03000.03000.03003,400
Mar 02, 20220.03000.03000.03000.03000.030078,000
Mar 01, 20220.03000.03000.03000.03000.0300-
Feb 28, 20220.03000.03000.03000.03000.030023,714
Feb 25, 20220.03000.03000.03000.03000.030013,200
Feb 24, 20220.03000.03000.03000.03000.0300236,000
Feb 23, 20220.03000.03000.03000.03000.0300-
Feb 22, 20220.03000.03000.03000.03000.0300-
Feb 18, 20220.03000.03000.03000.03000.0300-
Feb 17, 20220.02500.03000.02500.03000.0300167,000
Feb 16, 20220.02500.02500.02500.02500.025035,994
Feb 15, 20220.02500.02500.02500.02500.0250-
Feb 14, 20220.02500.02500.02500.02500.0250453,000
Feb 11, 20220.02500.02500.02500.02500.0250-
Feb 10, 20220.02500.02500.02500.02500.0250-
Feb 09, 20220.02500.02500.02500.02500.025030,000
Feb 08, 20220.03000.03000.03000.03000.03008,000
Feb 07, 20220.03000.03000.03000.03000.0300-
Feb 04, 20220.03000.03000.03000.03000.0300-
Feb 03, 20220.03000.03000.03000.03000.0300-
Feb 02, 20220.03000.03000.03000.03000.0300-
Feb 01, 20220.03000.03000.03000.03000.0300-
Jan 31, 20220.03000.03000.03000.03000.0300-
Jan 28, 20220.03000.03000.03000.03000.0300-
Jan 27, 20220.03000.03000.03000.03000.030050,000
Jan 26, 20220.02500.02500.02500.02500.0250-
Jan 25, 20220.02500.02500.02500.02500.0250-
Jan 24, 20220.02500.02500.02500.02500.0250-
Jan 21, 20220.02500.02500.02500.02500.0250-
Jan 20, 20220.02500.02500.02500.02500.025057,000
Jan 19, 20220.02500.02500.02500.02500.0250-
Jan 18, 20220.02500.02500.02500.02500.02501,000
Jan 17, 20220.03000.03000.03000.03000.0300-
Jan 14, 20220.03000.03000.03000.03000.03001,000
Jan 13, 20220.03000.03000.03000.03000.0300-
Jan 12, 20220.03000.03000.03000.03000.030010,000
Jan 11, 20220.03000.03000.03000.03000.0300-
Jan 10, 20220.03000.03000.03000.03000.0300-
Jan 07, 20220.03000.03000.03000.03000.03005,500
Jan 06, 20220.03000.03000.03000.03000.0300-
Jan 05, 20220.03000.03000.03000.03000.0300150,000
Jan 04, 20220.03000.03000.03000.03000.0300279,000
Dec 31, 20210.03000.03000.02500.03000.0300355,500
Dec 30, 20210.02500.02500.02500.02500.025052,500
Dec 29, 20210.02500.02500.02500.02500.025056,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...