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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb. 24, 2021	0.1450	0.1550	0.1100	0.1300	0.1300	3,128,038
Feb. 23, 2021	0.1050	0.1800	0.1000	0.1450	0.1450	9,573,004
Feb. 22, 2021	0.1000	0.1000	0.0850	0.0900	0.0900	907,007
Feb. 19, 2021	0.0900	0.1050	0.0800	0.1000	0.1000	2,247,933
Feb. 18, 2021	0.1000	0.1000	0.0850	0.0900	0.0900	1,473,794
Feb. 17, 2021	0.1100	0.1200	0.0950	0.1000	0.1000	2,650,938
Feb. 16, 2021	0.1450	0.1450	0.1050	0.1150	0.1150	3,816,785
Feb. 12, 2021	0.1800	0.1950	0.1200	0.1400	0.1400	6,010,485
Feb. 11, 2021	0.1200	0.3900	0.1200	0.1750	0.1750	16,769,781
Feb. 10, 2021	0.0400	0.1000	0.0400	0.1000	0.1000	6,154,582
Feb. 09, 2021	0.0400	0.0400	0.0350	0.0350	0.0350	59,243
Feb. 08, 2021	0.0350	0.0400	0.0350	0.0400	0.0400	199,736
Feb. 05, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	278,004
Feb. 04, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	254,077
Feb. 03, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	104,444
Feb. 02, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	131,841
Feb. 01, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	65,838
Jan. 29, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	110,430
Jan. 28, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	211,550
Jan. 27, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	318,207
Jan. 26, 2021	0.0400	0.0400	0.0350	0.0350	0.0350	211,307
Jan. 25, 2021	0.0400	0.0400	0.0400	0.0400	0.0400	37,793
Jan. 22, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jan. 21, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	106,125
Jan. 20, 2021	0.0400	0.0400	0.0350	0.0350	0.0350	293,550
Jan. 19, 2021	0.0400	0.0500	0.0350	0.0350	0.0350	456,669
Jan. 18, 2021	0.0400	0.0450	0.0400	0.0450	0.0450	1,156,908
Jan. 15, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	88,500
Jan. 14, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	16,000
Jan. 13, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan. 12, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	320,000
Jan. 11, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	5,075
Jan. 08, 2021	0.0250	0.0250	0.0250	0.0250	0.0250	33,000
Jan. 07, 2021	0.0350	0.0350	0.0250	0.0250	0.0250	457,333
Jan. 06, 2021	0.0350	0.0350	0.0350	0.0350	0.0350	16,667
Jan. 05, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	228,000
Jan. 04, 2021	0.0300	0.0300	0.0300	0.0300	0.0300	303,800
Dec. 31, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec. 30, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	20,708
Dec. 29, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	188,032
Dec. 24, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec. 23, 2020	0.0300	0.0400	0.0300	0.0400	0.0400	253,000
Dec. 22, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	2,000
Dec. 21, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	29,035
Dec. 18, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	50,100
Dec. 17, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	84,000
Dec. 16, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	330,000
Dec. 15, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	161,000
Dec. 14, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	10,000
Dec. 11, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Dec. 10, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec. 09, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec. 08, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	36,000
Dec. 07, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	20,020
Dec. 04, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	30,030
Dec. 03, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec. 02, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Dec. 01, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	186,000
Nov. 30, 2020	0.0400	0.0400	0.0300	0.0300	0.0300	405,000
Nov. 27, 2020	0.0300	0.0400	0.0300	0.0400	0.0400	285,000
Nov. 26, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Nov. 25, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	13,000
Nov. 24, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov. 23, 2020	0.0250	0.0300	0.0250	0.0300	0.0300	16,000
Nov. 20, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	29,000
Nov. 19, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov. 18, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	34,500
Nov. 17, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Nov. 16, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	122,000
Nov. 13, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 12, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 11, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 10, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov. 09, 2020	0.0300	0.0350	0.0300	0.0350	0.0350	20,000
Nov. 06, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov. 05, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov. 04, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov. 03, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov. 02, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	30,100
Oct. 30, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct. 29, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct. 28, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	400,800
Oct. 27, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Oct. 26, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 23, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 22, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	14,000
Oct. 21, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 20, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 19, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 16, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
Oct. 15, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	137,000
Oct. 14, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 13, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	208,000
Oct. 09, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	1,500
Oct. 08, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	105,000
Oct. 07, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 06, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 05, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 02, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct. 01, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,484.53+154.44(+0.84%)

S&P 5003,925.43+44.06(+1.14%)

DOW31,961.86+424.51(+1.35%)

Spyder Cannabis Inc. (SPDR.V)

S&P/TSX
18,484.53
+154.44(+0.84%)

S&P 500
3,925.43
+44.06(+1.14%)

DOW
31,961.86
+424.51(+1.35%)