Mail

SHP.CN - Shoal Point Energy Ltd.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	0.0000	0.0000	0.0000	0.0250	0.0250	-
May 30, 2023	-	-	-	-	-	-
May 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	6,149
May 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 24, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
May 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 19, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	39,000
May 18, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	119,000
May 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
May 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	11,500
May 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,555
May 10, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 09, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	25,000
May 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 05, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	80,200
May 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	73,800
May 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
May 02, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	44,250
May 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	14,500
Apr 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	34,000
Apr 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	37,000
Apr 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,090
Apr 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	44,125
Apr 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,250
Apr 12, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	4,247
Apr 11, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 10, 2023	0.0400	0.0450	0.0400	0.0450	0.0450	189,003
Apr 06, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	32,000
Apr 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 03, 2023	1:2 Stock Split
Mar 31, 2023	0.0500	0.0600	0.0500	0.0500	0.0500	33,750
Mar 30, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	255,000
Mar 29, 2023	0.0500	0.0600	0.0400	0.0600	0.0600	48,500
Mar 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Mar 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	12,500
Mar 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	15,000
Mar 21, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	100,925
Mar 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 17, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	108,500
Mar 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	17,500
Mar 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Mar 13, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,500
Mar 10, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	6,150
Mar 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	12,500
Mar 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	25,000
Mar 07, 2023	0.0700	0.0700	0.0500	0.0600	0.0600	34,825
Mar 06, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 03, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 02, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Mar 01, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 28, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	1,600
Feb 27, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	42,250
Feb 24, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	15,680
Feb 23, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	2,500
Feb 22, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	34,000
Feb 21, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	43,493
Feb 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	20,000
Feb 16, 2023	0.0700	0.0700	0.0600	0.0700	0.0700	6,014
Feb 15, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	29,000
Feb 14, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Feb 13, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Feb 10, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Feb 09, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 08, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	2,500
Feb 07, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	64,331
Feb 06, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	7,500
Feb 03, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 02, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	1,120
Feb 01, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	500
Jan 31, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 30, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	2,500
Jan 27, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	5,000
Jan 26, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	600
Jan 25, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jan 24, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	1,500
Jan 23, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	500
Jan 20, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	3,500
Jan 19, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,250
Jan 18, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	11,012
Jan 17, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 16, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	-
Jan 13, 2023	0.0700	0.0800	0.0700	0.0800	0.0800	12,500
Jan 12, 2023	0.0500	0.0700	0.0500	0.0700	0.0700	85,650
Jan 11, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	86,750
Jan 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...