Canada Markets closed

Spyder Cannabis Inc. (SPDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 2:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Sep. 30, 20200.03000.03000.03000.03000.03004,000
Sep. 29, 20200.03500.03500.03500.03500.0350-
Sep. 28, 20200.03500.03500.03500.03500.0350-
Sep. 25, 20200.03500.03500.03500.03500.03508,000
Sep. 24, 20200.04000.04000.04000.04000.0400-
Sep. 23, 20200.04000.04000.04000.04000.0400-
Sep. 22, 20200.04000.04000.04000.04000.04001,000
Sep. 21, 20200.03500.03500.03500.03500.0350-
Sep. 18, 2020------
Sep. 17, 20200.03500.03500.03500.03500.035010,000
Sep. 16, 20200.04000.04000.04000.04000.04003,000
Sep. 15, 20200.04000.04000.04000.04000.0400-
Sep. 14, 20200.04000.04000.04000.04000.04006,000
Sep. 11, 20200.03500.04000.03500.04000.04005,720
Sep. 10, 20200.04000.04000.04000.04000.04003,001
Sep. 09, 20200.03000.03000.03000.03000.03003,000
Sep. 08, 20200.03500.03500.03500.03500.0350-
Sep. 04, 20200.03500.03500.03500.03500.035024,500
Sep. 03, 20200.03500.03500.03500.03500.035031,000
Sep. 02, 20200.04000.04000.04000.04000.0400-
Sep. 01, 20200.04000.04000.04000.04000.04001,630
Aug. 31, 20200.04000.04000.04000.04000.0400-
Aug. 28, 20200.04000.04000.04000.04000.0400-
Aug. 27, 20200.04000.04000.04000.04000.0400-
Aug. 26, 20200.03500.04000.03500.04000.040099,780
Aug. 25, 20200.03000.03000.03000.03000.030010,000
Aug. 24, 20200.03500.03500.03500.03500.0350-
Aug. 21, 20200.03500.03500.03500.03500.035017,500
Aug. 20, 20200.03500.04000.03000.03500.035031,000
Aug. 19, 20200.04500.04500.04500.04500.0450-
Aug. 18, 20200.04500.04500.04500.04500.0450-
Aug. 17, 20200.04500.04500.04500.04500.0450-
Aug. 14, 20200.04500.04500.04500.04500.04501,000
Aug. 13, 20200.04000.04000.04000.04000.040010,000
Aug. 12, 20200.04000.04500.04000.04000.0400218,000
Aug. 11, 20200.04500.04500.04500.04500.0450-
Aug. 10, 20200.03500.04500.03500.04500.045011,308
Aug. 07, 20200.04500.04500.04500.04500.04502,000
Aug. 06, 20200.05000.05000.04000.04000.040052,000
Aug. 05, 20200.03500.04000.03500.04000.040088,800
Aug. 04, 20200.04000.04000.04000.04000.04002,500
Jul. 31, 20200.05000.05000.03500.04500.045084,000
Jul. 30, 20200.04500.05000.04000.05000.050039,000
Jul. 29, 20200.04500.04500.03500.04500.0450389,000
Jul. 28, 20200.04000.04000.03500.03500.035066,000
Jul. 27, 20200.04000.04000.04000.04000.0400144,000
Jul. 24, 20200.04500.05000.04000.04000.0400149,700
Jul. 23, 20200.04500.05000.04500.05000.050037,000
Jul. 22, 20200.05000.05000.05000.05000.05002,500
Jul. 21, 20200.05000.05000.05000.05000.05008,000
Jul. 20, 20200.05000.05000.04000.04000.040065,900
Jul. 17, 20200.04500.04500.04500.04500.045017,000
Jul. 16, 20200.05000.05000.05000.05000.0500-
Jul. 15, 20200.05000.05000.05000.05000.05007,000
Jul. 14, 20200.05000.05000.05000.05000.050010,000
Jul. 13, 20200.05000.05000.05000.05000.050034,000
Jul. 10, 20200.05500.05500.05500.05500.0550-
Jul. 09, 20200.05000.05500.05000.05500.055041,000
Jul. 08, 20200.05000.06000.05000.05000.050018,000
Jul. 07, 20200.06000.06000.05000.05000.050023,450
Jul. 06, 20200.04500.06000.04500.06000.0600221,000
Jul. 03, 20200.05000.06000.05000.06000.060056,050
Jul. 02, 20200.06000.06000.05500.05500.055066,000
Jun. 30, 20200.06000.06000.06000.06000.060051,000
Jun. 29, 20200.06000.06000.06000.06000.06002,437
Jun. 26, 20200.04500.04500.04500.04500.04501,000
Jun. 25, 20200.04500.04500.04500.04500.0450-
Jun. 24, 20200.04000.05000.04000.04500.045056,219
Jun. 23, 20200.05000.05000.05000.05000.050018,000
Jun. 22, 20200.04500.04500.04500.04500.0450-
Jun. 19, 20200.04500.04500.04500.04500.045010,000
Jun. 18, 20200.04000.04000.04000.04000.0400-
Jun. 17, 20200.04500.04500.04000.04000.040030,100
Jun. 16, 20200.05000.05000.05000.05000.050027,800
Jun. 15, 20200.04500.04500.04500.04500.045010,000
Jun. 12, 20200.04500.05000.04500.05000.0500100,000
Jun. 11, 20200.05000.05500.05000.05500.055035,500
Jun. 10, 20200.05000.06000.05000.06000.060086,000
Jun. 09, 20200.05500.05500.05500.05500.0550123,050
Jun. 08, 20200.06500.06500.05500.05500.055057,000
Jun. 05, 20200.06500.06500.06000.06500.065039,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...