SponsorsOne Inc. (SPO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 10:28AM EDT

Time Period:

Sept 24, 2021 - Sept 24, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	60,300
Sept 22, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,201
Sept 21, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 20, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 19, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	11,610
Sept 16, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	15,696
Sept 15, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	16,219
Sept 14, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 13, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	5,045
Sept 12, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 09, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,174
Sept 08, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 07, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Sept 06, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	30,644
Sept 02, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,061
Sept 01, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	20,500
Aug 31, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	3,735
Aug 30, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	3,227
Aug 29, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	8,424
Aug 26, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	23,226
Aug 25, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 24, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 23, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
Aug 22, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	15,024
Aug 19, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 18, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	4,002
Aug 17, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	95,452
Aug 16, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	82,096
Aug 15, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	124,400
Aug 12, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	84,903
Aug 11, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 10, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	108,635
Aug 09, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	3,304
Aug 08, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	225,344
Aug 05, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	17,447
Aug 04, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Aug 03, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	40,028
Aug 02, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,901
Jul 29, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	106,882
Jul 28, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	8,450
Jul 27, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	12,725
Jul 26, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	12,492
Jul 25, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	10,799
Jul 22, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 21, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	102,026
Jul 20, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	12,000
Jul 19, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	19,504
Jul 18, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,011,778
Jul 15, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 14, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	100,359
Jul 13, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	44,926
Jul 12, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 11, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	21,866
Jul 08, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	60,212
Jul 07, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jul 06, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	9,291
Jul 05, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,500
Jul 04, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 30, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	101,564
Jun 29, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	932,362
Jun 28, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	67,206
Jun 27, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	40,199
Jun 24, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	62,100
Jun 23, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	60,550
Jun 22, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	45,314
Jun 21, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	36,753
Jun 20, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	20,745
Jun 17, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 16, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	23,201
Jun 15, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	166,000
Jun 14, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jun 13, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	51,990
Jun 10, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,167,480
Jun 09, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	122,282
Jun 08, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	24,305
Jun 07, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,808
Jun 06, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	20,172
Jun 03, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	37,072
Jun 02, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	355,971
Jun 01, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	25,000
May 31, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	94,607
May 30, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	621,823
May 27, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	29,617
May 26, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	75,130
May 25, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,539,658
May 24, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	178,502
May 20, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	55,376
May 19, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	232,250
May 18, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	106,786
May 17, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	24,573
May 16, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	41,135
May 13, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	40,001
May 12, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	23,136
May 11, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	1,896
May 10, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,438
May 09, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	17,482
May 06, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	32,416
May 05, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 04, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	2,600
May 03, 2022	0.0050	0.0050	0.0050	0.0050	0.0050	20,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.70(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.27(-1.62%)

CAD/USD0.7360-0.0055(-0.74%)

CRUDE OIL79.43-4.06(-4.86%)

BTC-CAD25,994.97+286.66(+1.12%)

SponsorsOne Inc. (SPO.CN)

S&P/TSX
18,480.98
-521.70(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.27(-1.62%)

CAD/USD
0.7360
-0.0055(-0.74%)

CRUDE OIL
79.43
-4.06(-4.86%)

BTC-CAD
25,994.97
+286.66(+1.12%)