Canada markets closed

Spyder Cannabis Inc. (SPDR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0100 (+14.29%)
At close: 3:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.07500.08000.07000.08000.0800233,771
May 06, 20210.07500.07500.07000.07000.0700158,680
May 05, 20210.07000.08000.07000.07500.0750347,125
May 04, 20210.07500.08000.07000.07500.0750261,891
May 03, 20210.07500.08000.07500.07500.0750262,000
Apr. 30, 20210.07500.08000.07500.08000.080040,359
Apr. 29, 20210.07500.08000.07000.07500.0750280,724
Apr. 28, 20210.07500.08000.07000.07500.0750237,889
Apr. 27, 20210.07500.08000.07000.08000.0800211,229
Apr. 26, 20210.07500.08000.07500.08000.0800115,510
Apr. 23, 20210.07500.08000.07500.08000.080043,917
Apr. 22, 20210.07500.08000.07000.07500.0750105,726
Apr. 21, 20210.07000.08000.07000.07500.0750323,180
Apr. 20, 20210.08000.08500.06500.07500.0750602,916
Apr. 19, 20210.08000.08500.08000.08500.0850322,498
Apr. 16, 20210.08500.08500.08000.08500.0850135,918
Apr. 15, 20210.08500.09000.08000.08000.0800377,062
Apr. 14, 20210.09500.09500.08000.09000.0900292,307
Apr. 13, 20210.08500.09500.08500.09000.0900356,941
Apr. 12, 20210.09500.09500.08500.09000.0900345,261
Apr. 09, 20210.09000.09500.09000.09500.0950179,292
Apr. 08, 20210.09000.09500.09000.09000.090057,081
Apr. 07, 20210.10000.10000.08500.09000.0900163,603
Apr. 06, 20210.09500.10000.09000.09500.0950209,260
Apr. 05, 20210.10000.10000.09000.10000.1000190,334
Apr. 01, 20210.09500.10500.09500.10500.105071,161
Mar. 31, 20210.10500.10500.09500.10000.1000181,958
Mar. 30, 20210.10000.10000.09500.10000.100039,809
Mar. 29, 20210.09500.10000.09500.10000.100077,438
Mar. 26, 20210.09500.10000.09500.10000.1000162,999
Mar. 25, 20210.09500.10000.08500.09500.0950150,723
Mar. 24, 20210.09000.10000.08500.09500.0950486,010
Mar. 23, 20210.09000.09500.08500.09000.0900338,468
Mar. 22, 20210.09500.10000.09000.09500.0950171,165
Mar. 19, 20210.10000.10000.09500.10000.1000104,822
Mar. 18, 20210.09000.10000.09000.10000.1000342,199
Mar. 17, 20210.10000.10500.09000.10000.1000554,856
Mar. 16, 20210.10500.10500.09500.10000.1000352,921
Mar. 15, 20210.10500.11000.09500.10500.1050490,051
Mar. 12, 20210.10000.10500.09500.10500.1050380,141
Mar. 11, 20210.10500.10500.09500.10000.1000782,592
Mar. 10, 20210.10500.11000.10000.10000.1000469,424
Mar. 09, 20210.11000.11000.10000.10500.1050495,810
Mar. 08, 20210.11000.11500.10500.11000.1100274,376
Mar. 05, 20210.11000.11500.09500.11000.1100684,303
Mar. 04, 20210.11500.13000.10500.11000.1100948,052
Mar. 03, 20210.13000.13500.11500.12500.1250745,633
Mar. 02, 20210.11500.14500.11000.13000.13002,470,402
Mar. 01, 20210.10000.11500.09000.11000.11001,418,431
Feb. 26, 20210.11000.11500.09000.09500.09501,944,258
Feb. 25, 20210.14500.14500.11500.11500.11501,696,894
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...