Canada markets closed

Spirit Blockchain Capital Inc. (SPIR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
At close: 12:46PM EDT
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.04500.04500.04500.04500.045078,000
May 23, 20240.04000.04500.04000.04500.045020,050
May 22, 20240.04500.04500.04500.04500.0450-
May 21, 20240.04500.04500.04500.04500.045011,110
May 17, 20240.04500.04500.04000.04500.045024,500
May 16, 20240.04500.04500.04500.04500.045018,000
May 15, 20240.05000.05000.05000.05000.050032,000
May 14, 20240.05000.05500.04500.05500.0550106,000
May 13, 20240.05000.05500.04500.05000.050025,501
May 10, 20240.04500.04500.04500.04500.0450-
May 09, 20240.04500.05000.04000.04500.045032,509
May 08, 20240.04000.07500.04000.05000.0500121,806
May 07, 20240.03500.03500.03500.03500.03501,000
May 06, 20240.03500.03500.03500.03500.0350-
May 03, 20240.03500.04000.03500.03500.035010,000
May 02, 20240.03500.03500.03500.03500.0350-
May 01, 20240.03500.03500.03500.03500.035060,000
Apr 30, 20240.03500.03500.03000.03000.0300225,000
Apr 29, 20240.04000.04000.04000.04000.040020,667
Apr 26, 20240.04000.04000.03500.03500.0350109,000
Apr 25, 20240.04000.04000.04000.04000.04004,000
Apr 24, 20240.04000.04000.04000.04000.04001,000
Apr 23, 20240.04000.04000.04000.04000.04005,000
Apr 22, 20240.04000.04000.04000.04000.040034,125
Apr 19, 20240.04000.04000.03500.03500.0350100,000
Apr 18, 20240.04500.04500.04500.04500.045027,000
Apr 17, 20240.04500.04500.04000.04500.0450224,850
Apr 16, 20240.04500.04500.04500.04500.0450-
Apr 15, 20240.05500.05500.04500.04500.0450243,272
Apr 12, 20240.05000.05000.05000.05000.05001,400
Apr 11, 20240.05000.05000.05000.05000.050010,100
Apr 10, 20240.05500.05500.05000.05500.0550171,000
Apr 09, 20240.05500.06000.05500.06000.060034,150
Apr 08, 20240.05500.05500.05000.05000.05007,000
Apr 05, 20240.05000.05000.05000.05000.0500100,300
Apr 04, 20240.05000.05000.05000.05000.0500-
Apr 03, 20240.06000.06000.05000.05000.0500313,533
Apr 02, 20240.06500.07000.06000.06500.0650101,000
Apr 01, 20240.07000.07000.07000.07000.0700193,000
Mar 28, 20240.06500.07000.06000.07000.070012,000
Mar 27, 20240.06500.07000.06500.07000.0700103,500
Mar 26, 20240.06000.06000.06000.06000.060017,000
Mar 25, 20240.06500.06500.06000.06000.0600273,203
Mar 22, 20240.06000.06000.06000.06000.0600104,000
Mar 21, 20240.06000.06000.05500.05500.0550187,750
Mar 20, 20240.05500.06000.05500.05500.055067,000
Mar 19, 20240.06500.06500.05500.05500.055048,000
Mar 18, 20240.06500.06500.06500.06500.065043,010
Mar 15, 20240.06000.06000.06000.06000.060017,000
Mar 14, 20240.07500.07500.06000.06000.0600297,000
Mar 13, 20240.09000.09500.06000.07500.0750757,700
Mar 12, 20240.08000.09000.07500.08000.080049,000
Mar 11, 20240.07000.07500.06500.07500.0750143,333
Mar 08, 20240.07000.08000.05000.06500.06501,332,500
Mar 07, 20240.07000.07000.06000.06000.060090,150
Mar 06, 20240.06000.08000.05000.06500.0650398,800
Mar 05, 20240.07500.09500.05000.05000.05001,480,861
Mar 04, 20240.08500.09500.07000.08500.0850579,500
Mar 01, 20240.08000.12000.08000.09500.09501,453,650
Feb 29, 20240.05500.08000.05500.07500.0750757,000
Feb 28, 20240.05500.05500.05000.05000.0500100,000
Feb 27, 20240.05500.05500.05500.05500.055025,000
Feb 26, 20240.06000.06000.05000.05500.0550284,000
Feb 23, 20240.06500.06500.06500.06500.06501,500
Feb 22, 20240.07000.07000.07000.07000.0700-
Feb 21, 20240.07000.07000.07000.07000.07002,000
Feb 20, 20240.05500.06000.05000.06000.0600105,000
Feb 16, 20240.05500.05500.05500.05500.0550-
Feb 15, 20240.05500.05500.05500.05500.05502,000
Feb 14, 20240.04500.04500.04500.04500.04505,000
Feb 13, 20240.05500.05500.05000.05000.050020,000
Feb 12, 20240.04500.04500.04500.04500.0450-
Feb 09, 20240.04500.04500.04500.04500.0450-
Feb 08, 20240.04500.04500.04500.04500.0450-
Feb 07, 20240.05000.05000.04500.04500.045033,755
Feb 06, 20240.05000.05000.05000.05000.0500-
Feb 05, 20240.05000.05000.05000.05000.0500-
Feb 02, 20240.05000.05000.05000.05000.050020,000
Feb 01, 20240.05000.05000.05000.05000.050068,000
Jan 31, 20240.05000.05000.05000.05000.0500-
Jan 30, 20240.05000.05000.05000.05000.050010,000
Jan 29, 20240.05500.05500.05500.05500.0550-
Jan 26, 20240.05500.05500.05500.05500.055034,000
Jan 25, 20240.05000.05000.05000.05000.0500219,000
Jan 24, 20240.05500.05500.05500.05500.05507,000
Jan 23, 20240.04500.04500.04500.04500.0450-
Jan 22, 20240.05000.05000.04500.04500.0450122,000
Jan 19, 20240.05000.05000.05000.05000.0500-
Jan 18, 20240.05000.05000.05000.05000.050026,000
Jan 17, 20240.04500.04500.04000.04000.040023,000
Jan 16, 20240.05000.05000.05000.05000.050023,001
Jan 15, 20240.05000.05000.05000.05000.05007,000
Jan 12, 20240.05500.05500.05000.05000.050024,000
Jan 11, 20240.05000.05500.05000.05500.0550199,000
Jan 10, 20240.04500.04500.04500.04500.0450-
Jan 09, 20240.04500.04500.04500.04500.045011,000
Jan 08, 20240.05500.05500.05000.05000.050011,000
Jan 05, 20240.05500.05500.05500.05500.055010,000
Jan 04, 20240.05500.05500.05500.05500.0550-
Jan 03, 20240.05500.05500.05500.05500.0550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...