Canada markets open in 3 hours 38 minutes

Spyder Cannabis Inc. (SPDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1300-0.0150 (-10.34%)
At close: 3:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 24, 20210.14500.15500.11000.13000.13003,128,038
Feb. 23, 20210.10500.18000.10000.14500.14509,573,004
Feb. 22, 20210.10000.10000.08500.09000.0900907,007
Feb. 19, 20210.09000.10500.08000.10000.10002,247,933
Feb. 18, 20210.10000.10000.08500.09000.09001,473,794
Feb. 17, 20210.11000.12000.09500.10000.10002,650,938
Feb. 16, 20210.14500.14500.10500.11500.11503,816,785
Feb. 12, 20210.18000.19500.12000.14000.14006,010,485
Feb. 11, 20210.12000.39000.12000.17500.175016,769,781
Feb. 10, 20210.04000.10000.04000.10000.10006,154,582
Feb. 09, 20210.04000.04000.03500.03500.035059,243
Feb. 08, 20210.03500.04000.03500.04000.0400199,736
Feb. 05, 20210.03000.03500.03000.03500.0350278,004
Feb. 04, 20210.03500.03500.03500.03500.0350254,077
Feb. 03, 20210.03500.03500.03500.03500.0350104,444
Feb. 02, 20210.03500.03500.03500.03500.0350131,841
Feb. 01, 20210.03500.03500.03000.03500.035065,838
Jan. 29, 20210.03500.03500.03500.03500.0350110,430
Jan. 28, 20210.03500.03500.03000.03500.0350211,550
Jan. 27, 20210.03500.03500.03500.03500.0350318,207
Jan. 26, 20210.04000.04000.03500.03500.0350211,307
Jan. 25, 20210.04000.04000.04000.04000.040037,793
Jan. 22, 20210.03000.03000.03000.03000.03006,000
Jan. 21, 20210.03500.03500.03500.03500.0350106,125
Jan. 20, 20210.04000.04000.03500.03500.0350293,550
Jan. 19, 20210.04000.05000.03500.03500.0350456,669
Jan. 18, 20210.04000.04500.04000.04500.04501,156,908
Jan. 15, 20210.03000.03000.03000.03000.030088,500
Jan. 14, 20210.02500.02500.02500.02500.025016,000
Jan. 13, 20210.03000.03000.03000.03000.0300-
Jan. 12, 20210.03000.03000.03000.03000.0300320,000
Jan. 11, 20210.03000.03000.03000.03000.03005,075
Jan. 08, 20210.02500.02500.02500.02500.025033,000
Jan. 07, 20210.03500.03500.02500.02500.0250457,333
Jan. 06, 20210.03500.03500.03500.03500.035016,667
Jan. 05, 20210.03000.03000.03000.03000.0300228,000
Jan. 04, 20210.03000.03000.03000.03000.0300303,800
Dec. 31, 20200.03000.03000.03000.03000.0300-
Dec. 30, 20200.03000.03000.03000.03000.030020,708
Dec. 29, 20200.03000.03000.03000.03000.0300188,032
Dec. 24, 20200.04000.04000.04000.04000.0400-
Dec. 23, 20200.03000.04000.03000.04000.0400253,000
Dec. 22, 20200.02500.02500.02500.02500.02502,000
Dec. 21, 20200.03000.03000.03000.03000.030029,035
Dec. 18, 20200.03000.03000.03000.03000.030050,100
Dec. 17, 20200.03000.03000.03000.03000.030084,000
Dec. 16, 20200.03000.03000.02500.02500.0250330,000
Dec. 15, 20200.03000.03000.03000.03000.0300161,000
Dec. 14, 20200.02500.02500.02500.02500.025010,000
Dec. 11, 20200.03000.03000.03000.03000.030029,000
Dec. 10, 20200.03000.03000.03000.03000.030010,000
Dec. 09, 20200.03000.03000.03000.03000.0300-
Dec. 08, 20200.03000.03000.03000.03000.030036,000
Dec. 07, 20200.03000.03000.03000.03000.030020,020
Dec. 04, 20200.02500.02500.02500.02500.025030,030
Dec. 03, 20200.02500.02500.02500.02500.0250-
Dec. 02, 20200.02500.02500.02500.02500.0250-
Dec. 01, 20200.02500.02500.02500.02500.0250186,000
Nov. 30, 20200.04000.04000.03000.03000.0300405,000
Nov. 27, 20200.03000.04000.03000.04000.0400285,000
Nov. 26, 20200.02500.02500.02500.02500.02503,000
Nov. 25, 20200.02500.02500.02500.02500.025013,000
Nov. 24, 20200.03000.03000.03000.03000.0300-
Nov. 23, 20200.02500.03000.02500.03000.030016,000
Nov. 20, 20200.02500.02500.02500.02500.025029,000
Nov. 19, 20200.02500.02500.02500.02500.0250-
Nov. 18, 20200.02500.02500.02500.02500.025034,500
Nov. 17, 20200.02500.02500.02500.02500.0250-
Nov. 16, 20200.03000.03000.02500.02500.0250122,000
Nov. 13, 20200.03500.03500.03500.03500.0350-
Nov. 12, 20200.03500.03500.03500.03500.0350-
Nov. 11, 20200.03500.03500.03500.03500.0350-
Nov. 10, 20200.03500.03500.03500.03500.0350-
Nov. 09, 20200.03000.03500.03000.03500.035020,000
Nov. 06, 20200.03000.03000.03000.03000.0300-
Nov. 05, 20200.03000.03000.03000.03000.0300-
Nov. 04, 20200.03000.03000.03000.03000.0300-
Nov. 03, 20200.03000.03000.03000.03000.0300-
Nov. 02, 20200.03000.03000.03000.03000.030030,100
Oct. 30, 20200.02500.02500.02500.02500.0250-
Oct. 29, 20200.02500.02500.02500.02500.0250-
Oct. 28, 20200.03000.03000.02500.02500.0250400,800
Oct. 27, 20200.03000.03000.03000.03000.030010,000
Oct. 26, 20200.03000.03000.03000.03000.0300-
Oct. 23, 20200.03000.03000.03000.03000.0300-
Oct. 22, 20200.03000.03000.03000.03000.030014,000
Oct. 21, 20200.03000.03000.03000.03000.0300-
Oct. 20, 20200.03000.03000.03000.03000.0300-
Oct. 19, 20200.03000.03000.03000.03000.0300-
Oct. 16, 20200.03000.03000.03000.03000.030050,000
Oct. 15, 20200.03000.03000.03000.03000.0300137,000
Oct. 14, 20200.03000.03000.03000.03000.0300-
Oct. 13, 20200.03000.03000.03000.03000.0300208,000
Oct. 09, 20200.03000.03000.03000.03000.03001,500
Oct. 08, 20200.03000.03000.03000.03000.0300105,000
Oct. 07, 20200.03000.03000.03000.03000.0300-
Oct. 06, 20200.03000.03000.03000.03000.0300-
Oct. 05, 20200.03000.03000.03000.03000.0300-
Oct. 02, 20200.03000.03000.03000.03000.0300-
Oct. 01, 20200.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...