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

Date	Open	High	Low	Close*	Adj Close**	Volume
May 20, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	33,000
May 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 18, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	62,600
May 17, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
May 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
May 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	528,650
May 11, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	19,000
May 10, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	10,000
May 09, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	110,000
May 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
May 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
May 02, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	24,500
Apr 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	12,280
Apr 28, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	35,000
Apr 27, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	2,150
Apr 26, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	11,000
Apr 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	124,000
Apr 22, 2022	0.0500	0.0500	0.0400	0.0450	0.0450	79,300
Apr 21, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	40,400
Apr 20, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	37,930
Apr 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	80,800
Apr 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	60,500
Apr 14, 2022	0.0400	0.0450	0.0350	0.0450	0.0450	234,330
Apr 13, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	69,000
Apr 12, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	3,200
Apr 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr 08, 2022	0.0500	0.0500	0.0400	0.0450	0.0450	98,478
Apr 07, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	232,420
Apr 06, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	75,000
Apr 05, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	60,000
Apr 04, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	91,000
Apr 01, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	73,300
Mar 31, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	112,200
Mar 30, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	152,000
Mar 29, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	42,000
Mar 28, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	267,500
Mar 25, 2022	0.0350	0.0450	0.0350	0.0400	0.0400	248,500
Mar 24, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	130,000
Mar 23, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	59,050
Mar 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	34,000
Mar 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	75,000
Mar 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	90,000
Mar 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	101,000
Mar 16, 2022	0.0300	0.0350	0.0300	0.0300	0.0300	24,500
Mar 15, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	21,000
Mar 14, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	93,500
Mar 11, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	270,000
Mar 10, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	12,650
Mar 09, 2022	0.0350	0.0400	0.0350	0.0350	0.0350	198,300
Mar 08, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	118,000
Mar 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	375,800
Mar 04, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	742,000
Mar 03, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	3,400
Mar 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	78,000
Mar 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	23,714
Feb 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	13,200
Feb 24, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	236,000
Feb 23, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 22, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 18, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 17, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	167,000
Feb 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	35,994
Feb 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	453,000
Feb 11, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 10, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 09, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	30,000
Feb 08, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Feb 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 02, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 01, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 28, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 27, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Jan 26, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	57,000
Jan 19, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jan 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,000
Jan 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Jan 13, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 12, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
Jan 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Jan 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	279,000
Dec 31, 2021	0.0300	0.0300	0.0250	0.0300	0.0300	355,500
Dec 30, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	52,500
Dec 29, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	56,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.12%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,877.95+448.36(+1.20%)

Shoal Point Energy Ltd. (SHP.CN)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.12%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,877.95
+448.36(+1.20%)