SPO.CN - SponsorsOne Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20190.07500.07500.07500.07500.075043,000
Oct. 17, 20190.06000.06000.06000.06000.0600-
Oct. 16, 20190.06000.06000.06000.06000.060075,000
Oct. 15, 20190.06000.06000.05000.05000.050081,543
Oct. 11, 20190.05500.06000.05500.06000.0600252,500
Oct. 10, 20190.05000.05000.05000.05000.0500-
Oct. 09, 20190.05000.05000.05000.05000.0500527,000
Oct. 08, 20190.04500.04500.04500.04500.0450-
Oct. 07, 20190.04500.04500.04500.04500.0450-
Oct. 04, 20190.05500.05500.04500.04500.045054,000
Oct. 03, 20190.05000.05000.05000.05000.0500-
Oct. 02, 20190.05000.05000.05000.05000.050060,000
Oct. 01, 20190.04500.04500.04500.04500.0450-
Sep. 30, 20190.04500.04500.04500.04500.04501,000
Sep. 27, 20190.04500.05000.03500.03500.035085,000
Sep. 26, 20190.05000.05000.03500.03500.035090,166
Sep. 25, 20190.06000.06000.06000.06000.060010,476
Sep. 24, 20190.05000.05000.05000.05000.0500-
Sep. 23, 20190.05000.05000.05000.05000.0500-
Sep. 20, 20190.05000.05000.05000.05000.05001,000
Sep. 19, 20190.04000.04000.04000.04000.040070,000
Sep. 18, 20190.06000.06000.04000.04000.040037,500
Sep. 17, 20190.05000.05000.05000.05000.0500-
Sep. 16, 20190.05000.05000.05000.05000.0500-
Sep. 13, 20190.07000.07000.05000.05000.0500137,900
Sep. 12, 20190.06500.07000.06500.07000.070093,000
Sep. 11, 20190.06500.06500.06500.06500.0650-
Sep. 10, 20190.06500.06500.06500.06500.0650-
Sep. 09, 20190.05500.06500.05500.06500.0650140,000
Sep. 06, 20190.05000.06000.05000.05500.0550179,578
Sep. 05, 20190.02500.02500.02500.02500.0250-
Sep. 04, 20190.04000.04000.02500.02500.02502,000
Sep. 03, 20190.04500.04500.04000.04000.0400153,750
Aug. 30, 20190.04500.04500.04500.04500.0450-
Aug. 29, 20190.04500.04500.04500.04500.0450-
Aug. 28, 20190.05000.05000.04000.04500.0450427,000
Aug. 27, 20190.05500.05500.05000.05000.0500222,000
Aug. 26, 20190.05500.05500.05500.05500.0550-
Aug. 23, 20190.05500.05500.05500.05500.0550-
Aug. 22, 20190.05500.05500.05500.05500.0550-
Aug. 21, 20190.05500.05500.05500.05500.0550-
Aug. 20, 20190.05500.05500.05500.05500.0550-
Aug. 19, 20190.05500.05500.05500.05500.0550-
Aug. 16, 20190.05500.05500.05500.05500.055045,000
Aug. 15, 20190.05500.05500.05500.05500.0550-
Aug. 14, 20190.06500.06500.05500.05500.055099,000
Aug. 13, 20190.06500.06500.06500.06500.0650-
Aug. 12, 20190.06500.06500.06500.06500.0650-
Aug. 09, 20190.06500.06500.06500.06500.0650-
Aug. 08, 20190.06500.06500.06500.06500.0650-
Aug. 07, 20190.06500.06500.06500.06500.0650-
Aug. 06, 20190.06500.06500.06500.06500.06501,000
Aug. 02, 20190.07000.07000.06500.06500.065018,600
Aug. 01, 20190.06000.06000.06000.06000.0600-
Jul. 31, 20190.06000.06000.06000.06000.0600-
Jul. 30, 20190.06000.06000.06000.06000.06001,000
Jul. 29, 20190.06000.06000.06000.06000.0600-
Jul. 26, 20190.06000.06000.06000.06000.0600-
Jul. 25, 20190.06000.06000.06000.06000.0600-
Jul. 24, 20190.06000.06000.06000.06000.0600101,000
Jul. 23, 20190.06000.06000.06000.06000.0600-
Jul. 22, 20190.06000.06000.06000.06000.0600-
Jul. 19, 20190.05500.06000.05500.06000.060053,000
Jul. 18, 20190.06500.06500.06000.06000.060020,000
Jul. 17, 20190.06500.06500.06500.06500.065011,000
Jul. 16, 20190.06500.06500.06500.06500.0650-
Jul. 15, 20190.06500.06500.06500.06500.06506,000
Jul. 12, 20190.07000.07000.07000.07000.0700-
Jul. 11, 20190.07000.07000.07000.07000.0700-
Jul. 10, 20190.07000.07000.07000.07000.0700-
Jul. 09, 20190.07000.07000.07000.07000.07001,000
Jul. 08, 20190.07000.07000.06500.07000.070053,500
Jul. 05, 20190.07000.07000.07000.07000.07002,852
Jul. 04, 20190.07500.07500.07500.07500.0750-
Jul. 03, 20190.07500.07500.07500.07500.0750-
Jul. 02, 20190.07500.07500.07500.07500.0750-
Jun. 28, 20190.07500.07500.07500.07500.07505,000
Jun. 27, 20190.07500.07500.07500.07500.0750-
Jun. 26, 20190.07500.07500.07500.07500.0750-
Jun. 25, 20190.08000.08000.07500.07500.075053,000
Jun. 24, 20190.09000.09000.09000.09000.0900-
Jun. 21, 20190.09000.09000.09000.09000.0900-
Jun. 20, 20190.09000.09000.09000.09000.090051,000
Jun. 19, 20190.08000.08000.08000.08000.08001,000
Jun. 18, 20190.09500.09500.09500.09500.09507,000
Jun. 17, 20190.09500.09500.09500.09500.0950-
Jun. 14, 20190.09500.09500.09500.09500.0950-
Jun. 13, 20190.09500.09500.09500.09500.0950-
Jun. 12, 20190.09500.09500.09500.09500.0950-
Jun. 11, 20190.09500.09500.09500.09500.09501,000
Jun. 10, 20190.10000.10000.10000.10000.10001,000
Jun. 07, 20190.10000.10000.10000.10000.1000-
Jun. 06, 20190.10500.10500.10000.10000.100014,600
Jun. 05, 20190.11500.11500.09500.09500.095031,000
Jun. 04, 20190.10500.11000.10500.11000.110093,000
Jun. 03, 20190.10000.11000.10000.11000.1100283,300
May 31, 20190.09500.09500.09000.09000.0900121,000
May 30, 20190.08500.08500.08500.08500.0850-
May 29, 20190.08500.08500.08500.08500.085011,000
May 28, 20190.07500.07500.07500.07500.0750-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...