SPO.CN - SponsorsOne Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
May 27, 20190.07500.07500.07500.07500.0750-
May 24, 20190.07500.07500.07500.07500.0750-
May 23, 20190.07500.07500.07500.07500.0750-
May 22, 20190.08000.08000.07000.07500.075090,000
May 21, 20190.08000.08000.08000.08000.0800-
May 17, 20190.08000.08000.08000.08000.08005,000
May 16, 20190.09000.09000.09000.09000.090022,500
May 15, 20190.10000.10000.09500.09500.09506,000
May 14, 20190.11000.11000.11000.11000.1100-
May 13, 20190.11000.11000.11000.11000.1100-
May 10, 20190.11000.11000.11000.11000.1100-
May 09, 20190.11000.11000.11000.11000.1100-
May 08, 20190.11000.11000.11000.11000.1100-
May 07, 20190.11000.11000.11000.11000.1100-
May 06, 20190.11000.11000.11000.11000.11005,000
May 03, 20190.08500.11000.08000.11000.110050,000
May 02, 20190.10000.10000.09000.09000.0900111,000
May 01, 20190.10000.10000.10000.10000.1000163,000
Apr 30, 20190.10000.10000.10000.10000.100012,000
Apr 29, 20190.11000.11000.09500.10000.100018,000
Apr 26, 20190.12000.12000.12000.12000.1200-
Apr 25, 20190.11000.12000.11000.12000.120054,500
Apr 24, 20190.11000.11000.11000.11000.11005,000
Apr 23, 20190.09500.10500.09000.10500.1050143,200
Apr 22, 20190.09000.09000.09000.09000.0900-
Apr 18, 20190.10000.10000.09000.09000.090056,000
Apr 17, 20190.10000.10000.10000.10000.10001,000
Apr 16, 20190.10000.10000.10000.10000.100020,000
Apr 15, 20190.10500.11000.09000.10000.100046,500
Apr 12, 20190.09000.11500.09000.11000.1100143,600
Apr 11, 20190.08500.08500.08500.08500.085058,000
Apr 10, 20190.08500.08500.08500.08500.085025,881
Apr 09, 20190.08500.08500.08500.08500.0850-
Apr 08, 20190.08500.08500.08500.08500.0850-
Apr 05, 20190.08500.08500.08500.08500.0850-
Apr 04, 20190.08500.08500.08500.08500.0850-
Apr 03, 20190.08500.08500.08500.08500.0850-
Apr 02, 20190.08500.08500.08500.08500.0850-
Apr 01, 20190.08500.08500.08500.08500.0850-
Mar 29, 20190.08000.08500.08000.08500.08505,000
Mar 28, 20190.06000.06000.06000.06000.060049,289
Mar 27, 20190.07000.07000.06000.06000.060061,000
Mar 26, 20190.07000.07000.07000.07000.0700-
Mar 25, 20190.07000.07000.07000.07000.0700-
Mar 22, 20190.07000.07000.07000.07000.07001,000
Mar 21, 20190.07000.07000.07000.07000.0700-
Mar 20, 20190.06000.07000.06000.07000.070068,000
Mar 19, 20190.05500.06000.05500.05500.055055,000
Mar 18, 20190.05000.05000.05000.05000.050010,000
Mar 15, 20190.05000.05000.05000.05000.050020,000
Mar 14, 20190.05500.05500.05500.05500.0550-
Mar 13, 20190.05500.05500.05500.05500.0550-
Mar 12, 20190.06000.06000.05500.05500.055051,500
Mar 11, 20190.06000.06000.06000.06000.0600-
Mar 08, 20190.06000.06000.06000.06000.0600-
Mar 07, 20190.06000.06000.06000.06000.0600-
Mar 06, 20190.06000.06000.06000.06000.0600-
Mar 05, 20190.06000.06000.06000.06000.0600-
Mar 04, 20190.06000.06000.06000.06000.060013,000
Mar 01, 20190.06500.06500.06500.06500.0650-
Feb 28, 20190.06500.06500.06500.06500.0650-
Feb 27, 20190.06500.06500.06500.06500.0650-
Feb 26, 20190.06500.06500.06500.06500.06508,000
Feb 25, 20190.06500.06500.06500.06500.06502,650
Feb 22, 20190.06500.06500.06500.06500.0650-
Feb 21, 20190.06000.06500.06000.06500.06505,500
Feb 20, 20190.07500.07500.07500.07500.075050,000
Feb 19, 20190.07000.07000.07000.07000.0700-
Feb 15, 20190.07000.07000.07000.07000.0700-
Feb 14, 20190.07000.07000.07000.07000.07001,000
Feb 13, 20190.07500.07500.07000.07000.0700121,000
Feb 12, 20190.07500.07500.07500.07500.0750-
Feb 11, 20190.07500.07500.07500.07500.0750-
Feb 08, 20190.07000.07500.07000.07500.0750311,000
Feb 07, 20190.06500.06500.06500.06500.065025,500
Feb 06, 20190.09000.09000.06000.07000.0700838,100
Feb 05, 20190.10000.10000.10000.10000.10004,000
Feb 04, 20190.11500.11500.10000.10000.100020,000
Feb 01, 20190.10500.10500.10500.10500.1050-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...