Canada markets open in 21 minutes

Spirit Blockchain Capital Inc. (SPIR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
At close: 11:24AM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.02000.02000.02000.02000.0200-
Jan 31, 20230.01500.02000.01500.02000.0200206,060
Jan 30, 20230.01500.02000.01500.02000.0200377,260
Jan 27, 20230.02000.02000.02000.02000.02001,000
Jan 26, 20230.02000.02000.02000.02000.02003,000
Jan 25, 20230.02000.02000.01500.02000.020095,064
Jan 24, 20230.01500.01500.01500.01500.015064,000
Jan 23, 20230.02000.02000.02000.02000.0200-
Jan 20, 20230.01500.02000.01500.02000.02006,000
Jan 19, 20230.02000.02000.02000.02000.02007,000
Jan 18, 20230.02000.02000.02000.02000.020012,103
Jan 17, 20230.02500.02500.02000.02000.0200334,500
Jan 16, 20230.02000.02500.02000.02000.0200295,964
Jan 13, 20230.01500.01500.01500.01500.01502,050
Jan 12, 20230.02000.02000.02000.02000.0200186,250
Jan 11, 20230.02000.02000.02000.02000.02004,005
Jan 10, 20230.02000.02000.02000.02000.0200-
Jan 09, 20230.02000.02000.02000.02000.020010,000
Jan 06, 20230.02000.02000.02000.02000.0200361,000
Jan 05, 20230.02000.02000.02000.02000.0200-
Jan 04, 20230.02000.02000.02000.02000.020038,000
Jan 03, 20230.03000.03000.02000.02000.0200204,000
Dec 30, 20220.03000.03000.03000.03000.0300-
Dec 29, 20220.03000.03000.03000.03000.03002,000
Dec 28, 20220.02500.02500.02500.02500.02509,010
Dec 23, 20220.03000.03000.03000.03000.030010,000
Dec 22, 20220.02500.02500.02500.02500.0250252,000
Dec 21, 20220.03000.03000.03000.03000.030010,000
Dec 20, 20220.03500.03500.03500.03500.0350-
Dec 19, 20220.03500.03500.03500.03500.0350-
Dec 16, 20220.03500.03500.03500.03500.0350114,000
Dec 15, 20220.03500.03500.03500.03500.035052,000
Dec 14, 20220.03500.03500.03500.03500.0350-
Dec 13, 20220.03500.03500.03500.03500.0350-
Dec 12, 20220.03000.03500.03000.03500.0350110,357
Dec 09, 20220.03000.03500.03000.03500.035050,000
Dec 08, 20220.03000.03000.03000.03000.030052,401
Dec 07, 20220.03500.03500.03500.03500.035026,628
Dec 06, 20220.03500.03500.03000.03000.030026,153
Dec 05, 20220.03000.03000.03000.03000.03005,000
Dec 02, 20220.03500.03500.03500.03500.03505,000
Dec 01, 20220.03500.03500.03500.03500.035014,451
Nov 30, 20220.03500.03500.03500.03500.035062,000
Nov 29, 20220.04000.04000.03000.03000.0300351,000
Nov 28, 20220.03000.03000.03000.03000.030011,000
Nov 25, 20220.03500.03500.03000.03000.0300207,000
Nov 24, 20220.03500.03500.03000.03000.0300100,500
Nov 23, 20220.04000.04000.04000.04000.0400-
Nov 22, 20220.04000.04000.04000.04000.0400-
Nov 21, 20220.04000.04000.04000.04000.04002,416
Nov 18, 20220.04500.04500.03500.03500.0350190,000
Nov 17, 20220.04000.04000.04000.04000.0400-
Nov 16, 20220.04500.04500.04000.04000.040036,000
Nov 15, 20220.04500.04500.04000.04500.045092,416
Nov 14, 20220.04000.04500.04000.04500.045074,000
Nov 11, 20220.04500.04500.04500.04500.045075,000
Nov 10, 20220.04000.05000.04000.05000.0500170,000
Nov 09, 20220.04000.04000.04000.04000.04005,000
Nov 08, 20220.04000.04500.04000.04500.0450312,000
Nov 07, 20220.04000.04000.04000.04000.0400-
Nov 04, 20220.04000.04000.04000.04000.0400-
Nov 03, 20220.04000.04000.04000.04000.040017,000
Nov 02, 20220.03500.04000.03500.04000.0400354,000
Nov 01, 20220.03500.03500.03500.03500.03505,000
Oct 31, 20220.03500.03500.03500.03500.03501,600
Oct 28, 20220.04000.04000.04000.04000.0400-
Oct 27, 20220.04000.04000.04000.04000.0400-
Oct 26, 20220.04000.04000.04000.04000.0400-
Oct 25, 20220.04000.04000.04000.04000.0400-
Oct 24, 20220.04000.04000.04000.04000.0400-
Oct 21, 20220.04000.04000.04000.04000.04002,750
Oct 20, 20220.04000.04000.04000.04000.04008,000
Oct 19, 20220.04000.04000.04000.04000.0400-
Oct 18, 20220.04000.04000.04000.04000.0400-
Oct 17, 20220.04000.04000.04000.04000.0400-
Oct 14, 20220.03500.04000.03500.04000.040015,100
Oct 13, 20220.04000.04000.04000.04000.040018,200
Oct 12, 20220.04000.04000.04000.04000.04007,100
Oct 11, 20220.04000.04000.04000.04000.0400-
Oct 07, 20220.04000.04000.04000.04000.04002,000
Oct 06, 20220.04000.04000.04000.04000.0400-
Oct 05, 20220.04500.04500.04000.04000.040022,000
Oct 04, 20220.05000.05000.05000.05000.050011,800
Oct 03, 20220.06500.06500.05500.05500.055011,000
Sept 30, 20220.06500.06500.06500.06500.06501,000
Sept 29, 20220.07000.07000.07000.07000.0700-
Sept 28, 20220.07000.07000.07000.07000.070010,000
Sept 27, 20220.07000.07000.07000.07000.0700-
Sept 26, 20220.07000.07000.07000.07000.0700-
Sept 23, 20220.07000.07000.07000.07000.0700-
Sept 22, 20220.08000.08000.07000.07000.070015,000
Sept 21, 20220.09000.09000.09000.09000.09002,000
Sept 20, 20220.09000.09000.09000.09000.0900-
Sept 19, 20220.09000.09000.09000.09000.09002,030
Sept 16, 20220.09500.09500.09000.09000.090011,000
Sept 15, 20220.12000.12000.10000.10000.100012,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.