Canada Markets closed

SponsorsOne Inc. (SPO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.01500.0000 (0.00%)
At close: 1:38PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 20200.01500.01500.01500.01500.0150121,800
Aug. 07, 20200.01500.01500.01000.01000.01003,886,150
Aug. 06, 20200.01500.01500.01500.01500.0150257,518
Aug. 05, 20200.01500.01500.01500.01500.0150200,032
Aug. 04, 20200.01500.02000.01500.02000.0200213,000
Jul. 31, 20200.02000.02000.02000.02000.0200294,700
Jul. 30, 20200.02000.02500.01500.02000.02002,247,496
Jul. 29, 20200.01500.01500.01500.01500.0150-
Jul. 28, 20200.01500.01500.01500.01500.01509,000
Jul. 27, 20200.01500.01500.01000.01500.015025,833
Jul. 24, 20200.01500.01500.01500.01500.015071,000
Jul. 23, 20200.01500.01500.01500.01500.015035,800
Jul. 22, 20200.01500.01500.01500.01500.0150-
Jul. 21, 20200.01500.01500.01500.01500.0150-
Jul. 20, 20200.01500.01500.01500.01500.0150-
Jul. 17, 20200.01500.01500.01500.01500.015025,000
Jul. 16, 20200.02000.02500.01500.02000.0200546,400
Jul. 15, 20200.01500.01500.01500.01500.0150183,000
Jul. 14, 20200.01500.01500.01500.01500.015054,000
Jul. 13, 20200.02000.02000.01500.01500.015021,876
Jul. 10, 20200.02000.02000.02000.02000.020050,000
Jul. 09, 20200.02000.02000.02000.02000.0200315,000
Jul. 08, 20200.02000.02500.02000.02500.025069,600
Jul. 07, 20200.02000.02000.02000.02000.020033,000
Jul. 06, 20200.02000.02000.02000.02000.0200-
Jul. 03, 20200.02000.02000.02000.02000.0200-
Jul. 02, 20200.02000.02000.02000.02000.020051,900
Jun. 30, 20200.02500.02500.02500.02500.025040,000
Jun. 29, 20200.02500.02500.02500.02500.025025,020
Jun. 26, 20200.03000.03000.02500.02500.0250152,666
Jun. 25, 20200.02500.03000.02500.02500.0250211,040
Jun. 24, 20200.02000.02000.02000.02000.0200271,000
Jun. 23, 20200.02500.02500.02500.02500.0250116,024
Jun. 22, 20200.02000.02500.02000.02500.0250626,600
Jun. 19, 20200.02000.02500.02000.02000.0200383,000
Jun. 18, 20200.02500.02500.02000.02000.02001,064,001
Jun. 17, 20200.02500.02500.02500.02500.025051,587
Jun. 16, 20200.02500.02500.02500.02500.0250379,600
Jun. 15, 20200.03000.04000.02000.02500.02502,730,736
Jun. 12, 20200.03000.03500.03000.03000.0300179,131
Jun. 11, 20200.03500.03500.03000.03000.0300233,370
Jun. 10, 20200.04000.04000.03500.03500.03501,726,254
Jun. 09, 20200.03000.03000.03000.03000.0300220,933
Jun. 08, 20200.03500.03500.03500.03500.035022,000
Jun. 05, 20200.03500.04000.03500.04000.040095,259
Jun. 04, 20200.03500.03500.03500.03500.035061,000
Jun. 03, 20200.03500.04000.03500.03500.0350445,513
Jun. 02, 20200.02500.04000.02500.03500.03502,582,941
Jun. 01, 20200.03000.03000.02500.02500.0250124,660
May 29, 20200.03000.03000.02500.02500.025075,000
May 28, 20200.03000.03000.03000.03000.030073,000
May 27, 20200.03500.03500.03000.03000.0300380,500
May 26, 20200.03500.03500.03500.03500.0350150,578
May 25, 20200.03500.03500.03500.03500.035066,000
May 22, 20200.03500.03500.03000.03500.0350171,099
May 21, 20200.04000.04000.03500.03500.035042,677
May 20, 20200.04000.04500.03500.04000.0400223,912
May 19, 20200.04000.05000.04000.04000.04002,189,509
May 15, 20200.04000.04000.04000.04000.040021,684
May 14, 20200.03500.04000.03500.04000.040022,300
May 13, 20200.05000.05000.03500.03500.03501,833,773
May 12, 20200.05000.05000.04000.04500.0450217,090
May 11, 20200.05000.05500.05000.05000.0500825,581
May 08, 20200.04500.04500.04000.04500.0450557,300
May 07, 20200.04500.05000.04500.05000.0500367,000
May 06, 20200.05000.05000.04000.04000.04001,485,497
May 05, 20200.05000.05000.05000.05000.050092,100
May 04, 20200.05000.05000.05000.05000.0500-
May 01, 20200.05000.05000.05000.05000.050060,000
Apr. 30, 20200.05000.05000.04500.04500.04508,000
Apr. 29, 20200.05000.05000.05000.05000.0500420,500
Apr. 28, 20200.06500.06500.05000.05500.05502,403,000
Apr. 27, 20200.06000.06500.05500.05500.05501,041,500
Apr. 24, 20200.05500.06000.05000.06000.0600211,000
Apr. 23, 20200.05000.06000.05000.05500.0550970,000
Apr. 22, 20200.05000.05000.04500.04500.0450347,000
Apr. 21, 20200.06000.06500.05000.05500.05502,346,700
Apr. 20, 20200.05000.06000.04500.04500.0450525,354
Apr. 17, 20200.05500.05500.05500.05500.055085,000
Apr. 16, 20200.04500.04500.04500.04500.04501,000
Apr. 15, 20200.04500.04500.04500.04500.045056,000
Apr. 14, 20200.04500.04500.04500.04500.045010,000
Apr. 13, 20200.04500.04500.04000.04000.040018,000
Apr. 09, 20200.06000.06000.04000.04500.0450124,323
Apr. 08, 20200.04500.05000.04500.05000.0500269,000
Apr. 07, 20200.04500.05000.04000.04000.040067,400
Apr. 06, 20200.04000.04000.04000.04000.0400-
Apr. 03, 20200.05000.05000.00500.04000.0400712,000
Apr. 02, 20200.04500.04500.04500.04500.0450-
Apr. 01, 20200.04500.04500.04500.04500.0450-
Mar. 31, 20200.04500.04500.04500.04500.0450134,000
Mar. 30, 20200.03500.04000.03500.04000.0400173,500
Mar. 27, 20200.03000.03000.03000.03000.0300-
Mar. 26, 20200.03000.03000.03000.03000.030021,000
Mar. 25, 20200.03000.03000.03000.03000.0300-
Mar. 24, 20200.03000.03000.03000.03000.0300-
Mar. 23, 20200.03000.03000.03000.03000.03006,000
Mar. 20, 20200.03500.03500.03500.03500.0350-
Mar. 19, 20200.04000.04000.03500.03500.035050,000
Mar. 18, 20200.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...