Canada markets closed

Canadian Spirit Resources Inc. (SPI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 02:36PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.06000.06000.06000.06000.0600-
May 16, 20240.06000.06000.06000.06000.06004,800
May 15, 20240.07000.07000.07000.07000.0700-
May 14, 20240.07000.07000.07000.07000.07005,000
May 13, 20240.08000.08000.08000.08000.0800-
May 10, 20240.08000.08000.08000.08000.0800-
May 09, 20240.08000.08000.08000.08000.08005,000
May 08, 20240.09000.09000.09000.09000.0900-
May 07, 20240.09000.09000.09000.09000.0900-
May 06, 20240.09000.09000.09000.09000.0900-
May 03, 20240.09000.09000.09000.09000.0900-
May 02, 20240.09000.09000.09000.09000.0900-
May 01, 20240.09000.09000.09000.09000.0900-
Apr 30, 20240.09000.09000.09000.09000.0900-
Apr 29, 20240.09000.09000.09000.09000.0900-
Apr 26, 20240.09000.09000.09000.09000.0900-
Apr 25, 20240.09000.09000.09000.09000.0900-
Apr 24, 20240.09000.09000.09000.09000.09005,000
Apr 23, 20240.09000.09000.09000.09000.0900-
Apr 22, 20240.09000.09000.09000.09000.0900-
Apr 19, 20240.09000.09000.09000.09000.0900-
Apr 18, 20240.09000.09000.09000.09000.09009,000
Apr 17, 20240.09000.09000.09000.09000.090024,000
Apr 16, 20240.08000.08000.08000.08000.0800-
Apr 15, 20240.08000.08000.08000.08000.0800-
Apr 12, 20240.08000.08000.08000.08000.0800-
Apr 11, 20240.08000.08000.08000.08000.0800-
Apr 10, 20240.08000.08000.08000.08000.0800-
Apr 09, 20240.08000.08000.08000.08000.0800-
Apr 08, 20240.08000.08000.08000.08000.08004,000
Apr 05, 20240.09000.09000.09000.09000.0900-
Apr 04, 20240.09000.09000.09000.09000.0900-
Apr 03, 20240.09000.09000.09000.09000.0900-
Apr 02, 20240.09000.09000.09000.09000.0900-
Apr 01, 20240.09000.09000.09000.09000.0900-
Mar 28, 20240.09000.09000.09000.09000.0900600
Mar 27, 20240.09000.09000.09000.09000.0900-
Mar 26, 20240.09000.09000.09000.09000.0900-
Mar 25, 20240.09000.09000.09000.09000.0900-
Mar 22, 20240.09000.09000.09000.09000.09001,000
Mar 21, 20240.08000.08000.08000.08000.0800-
Mar 20, 20240.08000.08000.08000.08000.08001,000
Mar 19, 20240.09000.09000.09000.09000.0900-
Mar 18, 20240.09000.09000.09000.09000.09001,000
Mar 15, 20240.08000.08000.08000.08000.0800-
Mar 14, 20240.08000.08000.08000.08000.0800800
Mar 13, 20240.07000.08000.07000.08000.080072,000
Mar 12, 20240.08000.08000.08000.08000.0800-
Mar 11, 20240.08000.08000.08000.08000.0800-
Mar 08, 20240.08000.08000.08000.08000.0800-
Mar 07, 20240.08000.08000.08000.08000.0800-
Mar 06, 20240.08000.08000.08000.08000.08004,000
Mar 05, 20240.07000.07000.07000.07000.0700300
Mar 04, 20240.08000.08000.07000.07000.0700176,000
Mar 01, 20240.06000.06000.06000.06000.0600-
Feb 29, 20240.07000.07000.06000.06000.0600103,000
Feb 28, 20240.07000.07000.07000.07000.0700-
Feb 27, 20240.07000.07000.07000.07000.0700119,800
Feb 26, 20240.07000.07000.07000.07000.07004,000
Feb 23, 20240.08000.08000.08000.08000.080064,000
Feb 22, 20240.08000.08000.08000.08000.08001,000
Feb 21, 20240.08000.08000.08000.08000.080046,000
Feb 20, 20240.08000.08000.08000.08000.0800-
Feb 16, 20240.08000.08000.08000.08000.080033,000
Feb 15, 20240.08000.08000.08000.08000.080042,000
Feb 14, 20240.08000.08000.08000.08000.0800-
Feb 13, 20240.08000.08000.08000.08000.080011,000
Feb 12, 20240.09000.09000.09000.09000.0900-
Feb 09, 20240.09000.09000.09000.09000.0900-
Feb 08, 20240.09000.09000.09000.09000.0900-
Feb 07, 20240.09000.09000.09000.09000.0900-
Feb 06, 20240.09000.09000.09000.09000.09004,000
Feb 05, 20240.09000.09000.09000.09000.0900-
Feb 02, 20240.09000.09000.09000.09000.0900-
Feb 01, 20240.10000.10000.09000.09000.090075,000
Jan 31, 20240.08000.08000.08000.08000.080086,000
Jan 30, 20240.09000.09000.09000.09000.090025,000
Jan 29, 20240.10000.10000.10000.10000.1000-
Jan 26, 20240.10000.11000.10000.10000.1000612,000
Jan 25, 20240.09000.09000.09000.09000.090048,300
Jan 24, 20240.09000.09000.09000.09000.090064,000
Jan 23, 20240.09000.09000.09000.09000.0900109,000
Jan 22, 20240.08000.08000.08000.08000.0800122,000
Jan 19, 20240.06000.07000.06000.07000.0700273,700
Jan 18, 20240.05000.06000.05000.06000.0600167,000
Jan 17, 20240.05000.05000.05000.05000.050066,000
Jan 16, 20240.06000.06000.06000.06000.0600400,000
Jan 15, 20240.05000.05000.05000.05000.0500-
Jan 12, 20240.05000.05000.05000.05000.050031,000
Jan 11, 20240.05000.05000.05000.05000.0500130,000
Jan 10, 20240.05000.05000.05000.05000.0500-
Jan 09, 20240.05000.05000.05000.05000.0500-
Jan 08, 20240.05000.05000.05000.05000.0500-
Jan 05, 20240.05000.05000.05000.05000.0500-
Jan 04, 20240.06000.06000.05000.05000.05002,800
Jan 03, 20240.05000.05000.05000.05000.0500123,000
Jan 02, 20240.05000.05000.05000.05000.050010,000
Dec 29, 20230.05000.05000.05000.05000.05008,000
Dec 28, 20230.04000.04000.04000.04000.0400-
Dec 27, 20230.05000.05000.04000.04000.0400351,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...