SHP.CN - Shoal Point Energy Ltd.

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20230.00000.00000.00000.02500.0250-
May 30, 2023------
May 29, 20230.03500.03500.03500.03500.0350-
May 26, 20230.03500.03500.03500.03500.03506,149
May 25, 20230.03000.03000.03000.03000.03002,000
May 24, 20230.03000.03000.03000.03000.030030,000
May 23, 20230.03500.03500.03500.03500.0350-
May 19, 20230.03500.03500.03500.03500.035039,000
May 18, 20230.03000.03500.03000.03500.0350119,000
May 17, 20230.03000.03000.03000.03000.03006,000
May 16, 20230.03000.03000.03000.03000.030011,500
May 15, 20230.03000.03000.03000.03000.0300-
May 12, 20230.03000.03000.03000.03000.0300-
May 11, 20230.03000.03000.03000.03000.030030,555
May 10, 20230.03500.03500.03500.03500.0350-
May 09, 20230.03500.03500.03500.03500.035025,000
May 08, 20230.03000.03000.03000.03000.0300-
May 05, 20230.04000.04000.03000.03000.030080,200
May 04, 20230.03500.03500.03500.03500.035073,800
May 03, 20230.03500.03500.03500.03500.0350-
May 02, 20230.03500.03500.03500.03500.035044,250
May 01, 20230.04000.04000.04000.04000.0400-
Apr 28, 20230.04000.04000.04000.04000.0400-
Apr 27, 20230.04000.04000.04000.04000.040014,500
Apr 26, 20230.04000.04000.04000.04000.0400-
Apr 25, 20230.04000.04000.04000.04000.0400-
Apr 24, 20230.04000.04000.04000.04000.040034,000
Apr 21, 20230.04000.04000.04000.04000.0400-
Apr 20, 20230.04000.04000.04000.04000.0400-
Apr 19, 20230.04000.04000.04000.04000.040037,000
Apr 18, 20230.05000.05000.05000.05000.050012,090
Apr 17, 20230.04000.04000.04000.04000.0400-
Apr 14, 20230.04000.04000.04000.04000.040044,125
Apr 13, 20230.04500.04500.04500.04500.04501,250
Apr 12, 20230.04000.04500.04000.04500.04504,247
Apr 11, 20230.04500.04500.04500.04500.0450-
Apr 10, 20230.04000.04500.04000.04500.0450189,003
Apr 06, 20230.04500.04500.04500.04500.045032,000
Apr 05, 20230.05000.05000.05000.05000.0500-
Apr 04, 20230.05000.05000.05000.05000.0500-
Apr 03, 20230.05000.05000.05000.05000.0500-
Apr 03, 20231:2 Stock Split
Mar 31, 20230.05000.06000.05000.05000.050033,750
Mar 30, 20230.02500.02500.02000.02500.0250255,000
Mar 29, 20230.05000.06000.04000.06000.060048,500
Mar 28, 20230.06000.06000.06000.06000.0600-
Mar 27, 20230.06000.06000.06000.06000.0600-
Mar 24, 20230.06000.06000.06000.06000.06001,000
Mar 23, 20230.05000.05000.05000.05000.050012,500
Mar 22, 20230.05000.05000.05000.05000.050015,000
Mar 21, 20230.06000.06000.05000.05000.0500100,925
Mar 20, 20230.05000.05000.05000.05000.0500-
Mar 17, 20230.06000.06000.05000.05000.0500108,500
Mar 16, 20230.05000.05000.05000.05000.0500-
Mar 15, 20230.05000.05000.05000.05000.050017,500
Mar 14, 20230.05000.05000.05000.05000.05005,000
Mar 13, 20230.05000.05000.05000.05000.05002,500
Mar 10, 20230.06000.06000.05000.06000.06006,150
Mar 09, 20230.06000.06000.06000.06000.060012,500
Mar 08, 20230.06000.06000.06000.06000.060025,000
Mar 07, 20230.07000.07000.05000.06000.060034,825
Mar 06, 20230.07000.07000.07000.07000.0700-
Mar 03, 20230.07000.07000.07000.07000.0700-
Mar 02, 20230.07000.07000.07000.07000.0700-
Mar 01, 20230.07000.07000.07000.07000.0700-
Feb 28, 20230.07000.07000.07000.07000.07001,600
Feb 27, 20230.07000.07000.07000.07000.070042,250
Feb 24, 20230.07000.07000.07000.07000.070015,680
Feb 23, 20230.07000.07000.07000.07000.07002,500
Feb 22, 20230.06000.07000.06000.07000.070034,000
Feb 21, 20230.07000.07000.07000.07000.070043,493
Feb 17, 20230.06000.06000.06000.06000.060020,000
Feb 16, 20230.07000.07000.06000.07000.07006,014
Feb 15, 20230.07000.07000.07000.07000.070029,000
Feb 14, 20230.08000.08000.08000.08000.08001,000
Feb 13, 20230.08000.08000.08000.08000.0800-
Feb 10, 20230.08000.08000.08000.08000.08001,000
Feb 09, 20230.07000.07000.07000.07000.0700-
Feb 08, 20230.07000.07000.07000.07000.07002,500
Feb 07, 20230.08000.08000.08000.08000.080064,331
Feb 06, 20230.08000.08000.08000.08000.08007,500
Feb 03, 20230.07000.07000.07000.07000.0700-
Feb 02, 20230.07000.07000.07000.07000.07001,120
Feb 01, 20230.08000.08000.08000.08000.0800500
Jan 31, 20230.07000.07000.07000.07000.0700-
Jan 30, 20230.07000.07000.07000.07000.07002,500
Jan 27, 20230.07000.07000.06000.06000.06005,000
Jan 26, 20230.07000.07000.07000.07000.0700600
Jan 25, 20230.07000.07000.07000.07000.0700-
Jan 24, 20230.07000.07000.07000.07000.07001,500
Jan 23, 20230.08000.08000.08000.08000.0800500
Jan 20, 20230.08000.08000.08000.08000.08003,500
Jan 19, 20230.08000.08000.08000.08000.08001,250
Jan 18, 20230.07000.07000.07000.07000.070011,012
Jan 17, 20230.08000.08000.08000.08000.0800-
Jan 16, 20230.08000.08000.08000.08000.0800-
Jan 13, 20230.07000.08000.07000.08000.080012,500
Jan 12, 20230.05000.07000.05000.07000.070085,650
Jan 11, 20230.06000.06000.06000.06000.060086,750
Jan 10, 20230.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...