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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	91,000
Dec 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 30, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,550
Nov 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 24, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	23,260
Nov 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Nov 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	27,000
Nov 21, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 18, 2022	0.0450	0.0450	0.0350	0.0350	0.0350	4,400
Nov 17, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	195,700
Nov 16, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Nov 15, 2022	0.0550	0.0550	0.0450	0.0450	0.0450	31,000
Nov 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Nov 10, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	82,000
Nov 09, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	66,227
Nov 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	49,000
Nov 07, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Nov 04, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	35,050
Nov 03, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	41,000
Nov 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Oct 31, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	7,002
Oct 28, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	31,500
Oct 27, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Oct 26, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	15,000
Oct 25, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	31,000
Oct 24, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Oct 21, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	20,480
Oct 20, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	79,300
Oct 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Oct 18, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	140,601
Oct 17, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	61,000
Oct 14, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	198,350
Oct 13, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	11,600
Oct 12, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	308,000
Oct 11, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	67,500
Oct 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Oct 04, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	60,000
Oct 03, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Sept 30, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	209,800
Sept 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	63,085
Sept 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,000
Sept 27, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Sept 26, 2022	0.0350	0.0400	0.0300	0.0400	0.0400	1,010,525
Sept 23, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	144,800
Sept 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,118
Sept 21, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Sept 20, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	65,000
Sept 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	125,760
Sept 16, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	38,000
Sept 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Sept 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	170,000
Sept 13, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	47,983
Sept 12, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	20,200
Sept 09, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	53,000
Sept 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 07, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	21,266
Sept 02, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	11,000
Sept 01, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	120,000
Aug 31, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	58,206
Aug 30, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	105,000
Aug 29, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	121,854
Aug 26, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	3,600
Aug 25, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	11,500
Aug 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	9,010
Aug 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	41,000
Aug 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	-
Aug 19, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	123,000
Aug 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	6,000
Aug 17, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	16,000
Aug 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	29,000
Aug 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Aug 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Aug 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Aug 10, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	47,000
Aug 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Aug 08, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	83,820
Aug 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	91,000
Aug 04, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	12,000
Aug 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	230,000
Aug 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	59,001
Jul 29, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	66,000
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	3,740
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	121,666
Jul 25, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	209,000
Jul 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	119,120
Jul 21, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	71,540
Jul 20, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 19, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	-
Jul 18, 2022	0.0600	0.0650	0.0600	0.0650	0.0650	108,000
Jul 15, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	100,350
Jul 14, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	-
Jul 13, 2022	0.0550	0.0550	0.0550	0.0550	0.0550	35,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.74(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.88(+0.10%)

CAD/USD0.7426-0.0023(-0.30%)

CRUDE OIL80.28+0.30(+0.38%)

BTC-CAD23,065.97+159.75(+0.70%)

Shoal Point Energy Ltd. (SHP.CN)

S&P/TSX
20,485.66
-39.74(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.88(+0.10%)

CAD/USD
0.7426
-0.0023(-0.30%)

CRUDE OIL
80.28
+0.30(+0.38%)

BTC-CAD
23,065.97
+159.75(+0.70%)