Canada markets open in 3 hours 32 minutes

Canadian Spirit Resources Inc. (SPI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
At close: 12:35PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 29, 20220.10000.10000.10000.10000.1000-
Sept 28, 20220.10000.10000.10000.10000.1000-
Sept 27, 20220.10000.10000.10000.10000.100010,500
Sept 26, 20220.10000.10000.10000.10000.10002,000
Sept 23, 20220.10000.10000.10000.10000.10005,000
Sept 22, 20220.10000.10000.10000.10000.1000-
Sept 21, 20220.10000.10000.10000.10000.10001,000
Sept 20, 20220.10000.10000.10000.10000.1000-
Sept 19, 20220.10000.10000.10000.10000.10001,000
Sept 16, 20220.10000.10000.10000.10000.1000-
Sept 15, 20220.10000.10000.10000.10000.1000-
Sept 14, 20220.10000.11000.10000.10000.1000130,000
Sept 13, 20220.10000.10000.10000.10000.10007,000
Sept 12, 20220.10000.10000.10000.10000.1000105,000
Sept 09, 20220.10000.10000.10000.10000.100010,000
Sept 08, 20220.10000.11000.10000.10000.100051,000
Sept 07, 20220.11000.11000.10000.10000.100022,500
Sept 06, 20220.10000.10000.10000.10000.100026,100
Sept 02, 20220.11000.11000.10000.10000.1000108,500
Sept 01, 20220.14000.14000.11000.11000.1100193,600
Aug 31, 20220.14000.14000.14000.14000.1400-
Aug 30, 20220.14000.14000.14000.14000.1400-
Aug 29, 20220.13000.14000.13000.14000.140024,200
Aug 26, 20220.14000.14000.13000.14000.140088,100
Aug 25, 20220.14000.14000.14000.14000.1400-
Aug 24, 20220.14000.14000.14000.14000.1400-
Aug 23, 20220.14000.14000.14000.14000.1400-
Aug 22, 20220.14000.14000.13000.14000.140085,000
Aug 19, 20220.14000.14000.13000.13000.130011,000
Aug 18, 20220.13000.13000.13000.13000.130010,200
Aug 17, 20220.13000.13000.12000.13000.130031,400
Aug 16, 20220.13000.13000.13000.13000.13001,100
Aug 15, 20220.12000.12000.12000.12000.1200400
Aug 12, 20220.12000.12000.12000.12000.12001,500
Aug 11, 20220.12000.12000.12000.12000.1200-
Aug 10, 20220.12000.12000.12000.12000.1200-
Aug 09, 20220.12000.12000.12000.12000.1200700
Aug 08, 20220.12000.12000.12000.12000.120013,000
Aug 05, 20220.12000.12000.12000.12000.1200-
Aug 04, 20220.12000.12000.12000.12000.1200-
Aug 03, 20220.12000.12000.12000.12000.1200-
Aug 02, 20220.12000.12000.12000.12000.120042,500
Jul 29, 20220.12000.12000.12000.12000.1200-
Jul 28, 20220.12000.12000.12000.12000.12005,000
Jul 27, 20220.12000.12000.12000.12000.1200-
Jul 26, 20220.12000.12000.12000.12000.120029,000
Jul 25, 20220.12000.12000.12000.12000.1200-
Jul 22, 20220.12000.12000.12000.12000.120023,000
Jul 21, 20220.12000.12000.12000.12000.120021,000
Jul 20, 20220.13000.13000.12000.12000.1200624,400
Jul 19, 20220.12000.12000.11000.11000.1100153,500
Jul 18, 20220.11000.11000.11000.11000.110078,200
Jul 15, 20220.12000.13000.11000.12000.1200114,600
Jul 14, 20220.10000.12000.10000.12000.1200270,500
Jul 13, 20220.09000.09000.09000.09000.0900-
Jul 12, 20220.09000.09000.09000.09000.0900-
Jul 11, 20220.09000.09000.09000.09000.09006,000
Jul 08, 20220.09000.09000.09000.09000.0900119,000
Jul 07, 20220.12000.12000.12000.12000.1200-
Jul 06, 20220.12000.12000.12000.12000.1200-
Jul 05, 20220.12000.12000.12000.12000.1200-
Jul 04, 20220.12000.12000.12000.12000.1200-
Jun 30, 20220.12000.12000.12000.12000.1200300
Jun 29, 20220.12000.12000.12000.12000.1200-
Jun 28, 20220.12000.12000.12000.12000.1200500
Jun 27, 20220.12000.12000.12000.12000.1200-
Jun 24, 20220.12000.12000.12000.12000.1200-
Jun 23, 20220.12000.12000.12000.12000.1200-
Jun 22, 20220.12000.12000.12000.12000.1200-
Jun 21, 20220.12000.12000.12000.12000.12002,100
Jun 20, 20220.12000.12000.12000.12000.1200-
Jun 17, 20220.12000.12000.12000.12000.1200-
Jun 16, 20220.12000.12000.12000.12000.1200500
Jun 15, 20220.11000.11000.11000.11000.110034,200
Jun 14, 20220.11000.11000.10000.10000.100061,500
Jun 13, 20220.11000.11000.11000.11000.11005,000
Jun 10, 20220.11000.11000.11000.11000.110018,000
Jun 09, 20220.12000.12000.12000.12000.120039,000
Jun 08, 20220.11000.11000.11000.11000.110054,000
Jun 07, 20220.12000.12000.12000.12000.120012,000
Jun 06, 20220.12000.12000.12000.12000.120073,200
Jun 03, 20220.13000.13000.13000.13000.1300-
Jun 02, 20220.13000.13000.13000.13000.130010,000
Jun 01, 20220.12000.13000.12000.13000.1300155,200
May 31, 20220.13000.13000.13000.13000.1300-
May 30, 20220.13000.13000.13000.13000.13002,000
May 27, 20220.13000.13000.13000.13000.130030,200
May 26, 20220.12000.12000.12000.12000.120038,000
May 25, 20220.12000.12000.11000.11000.1100354,800
May 24, 20220.10000.12000.10000.12000.1200331,000
May 20, 20220.10000.10000.10000.10000.100080,000
May 19, 20220.10000.10000.10000.10000.10005,000
May 18, 20220.10000.10000.10000.10000.100022,000
May 17, 20220.10000.10000.10000.10000.1000-
May 16, 20220.10000.10000.10000.10000.1000-
May 13, 20220.10000.10000.10000.10000.100045,000
May 12, 20220.10000.10000.10000.10000.100011,600
May 11, 20220.11000.11000.11000.11000.1100200
May 10, 20220.10000.11000.10000.11000.1100104,000
May 09, 20220.11000.11000.11000.11000.110053,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...