Canada markets closed

SponsorsOne Inc. (SPO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.00500.0000 (0.00%)
At close: 12:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20220.00500.00500.00500.00500.005067,206
Jun 27, 20220.00500.00500.00500.00500.005040,199
Jun 24, 20220.00500.00500.00500.00500.005062,100
Jun 23, 20220.00500.00500.00500.00500.005060,550
Jun 22, 20220.00500.00500.00500.00500.005045,314
Jun 21, 20220.00500.00500.00500.00500.005036,753
Jun 20, 20220.00500.00500.00500.00500.005020,745
Jun 17, 20220.00500.00500.00500.00500.0050-
Jun 16, 20220.00500.00500.00500.00500.005023,201
Jun 15, 20220.00500.00500.00500.00500.0050166,000
Jun 14, 20220.00500.00500.00500.00500.0050-
Jun 13, 20220.00500.00500.00500.00500.005051,990
Jun 10, 20220.00500.00500.00500.00500.00502,167,480
Jun 09, 20220.00500.00500.00500.00500.0050122,282
Jun 08, 20220.00500.00500.00500.00500.005024,305
Jun 07, 20220.00500.00500.00500.00500.00501,808
Jun 06, 20220.00500.00500.00500.00500.005020,172
Jun 03, 20220.00500.00500.00500.00500.005037,072
Jun 02, 20220.00500.00500.00500.00500.0050355,971
Jun 01, 20220.00500.00500.00500.00500.005025,000
May 31, 20220.00500.00500.00500.00500.005094,607
May 30, 20220.00500.00500.00500.00500.0050621,823
May 27, 20220.00500.00500.00500.00500.005029,617
May 26, 20220.00500.00500.00500.00500.005075,130
May 25, 20220.00500.00500.00500.00500.00501,539,658
May 24, 20220.00500.00500.00500.00500.0050178,502
May 20, 20220.00500.00500.00500.00500.005055,376
May 19, 20220.00500.00500.00500.00500.0050232,250
May 18, 20220.00500.00500.00500.00500.0050106,786
May 17, 20220.00500.00500.00500.00500.005024,573
May 16, 20220.00500.00500.00500.00500.005041,135
May 13, 20220.00500.00500.00500.00500.005040,001
May 12, 20220.00500.00500.00500.00500.005023,136
May 11, 20220.00500.00500.00500.00500.00501,896
May 10, 20220.00500.00500.00500.00500.00502,438
May 09, 20220.00500.00500.00500.00500.005017,482
May 06, 20220.00500.00500.00500.00500.005032,416
May 05, 20220.00500.00500.00500.00500.0050-
May 04, 20220.00500.00500.00500.00500.00502,600
May 03, 20220.00500.00500.00500.00500.005020,000
May 02, 20220.00500.00500.00500.00500.0050518,780
Apr 29, 20220.00500.00500.00500.00500.00501,000,810
Apr 28, 20220.00500.00500.00500.00500.0050182,473
Apr 27, 20220.00500.00500.00500.00500.0050-
Apr 26, 20220.00500.00500.00500.00500.0050122,010
Apr 25, 20220.00500.00500.00500.00500.0050796,977
Apr 22, 20220.00500.00500.00500.00500.0050184,291
Apr 21, 20220.00500.00500.00500.00500.0050680,590
Apr 20, 20220.00500.00500.00500.00500.0050170,450
Apr 19, 20220.00500.00500.00500.00500.0050337,869
Apr 18, 20220.00500.00500.00500.00500.00501,557,319
Apr 14, 20220.00500.00500.00500.00500.0050475,627
Apr 13, 20220.00500.00500.00500.00500.0050674,456
Apr 12, 20220.00500.00500.00500.00500.005045,282
Apr 11, 20220.00500.00500.00500.00500.0050377,787
Apr 08, 20220.00500.00500.00500.00500.0050402,499
Apr 07, 20220.00500.00500.00500.00500.0050874,897
Apr 06, 20220.00500.00500.00500.00500.0050960,933
Apr 05, 20220.00500.00500.00500.00500.005062,817
Apr 04, 20220.00500.00500.00500.00500.00502,251,098
Apr 01, 20220.00500.00500.00500.00500.005082,661
Mar 31, 20220.00500.00500.00500.00500.0050487,049
Mar 30, 20220.00500.00500.00500.00500.0050467,420
Mar 29, 20220.01000.01000.00500.00500.0050723,987
Mar 28, 20220.00500.00500.00500.00500.00501,616,376
Mar 25, 20220.00500.00500.00500.00500.0050947,160
Mar 24, 20220.00500.00500.00500.00500.00501,416,030
Mar 23, 20220.00500.00500.00500.00500.00504,377,006
Mar 22, 20220.01000.01000.00500.00500.0050240,310
Mar 21, 20220.01000.01000.00500.00500.0050290,000
Mar 18, 20220.00500.00750.00500.00500.00501,289,285
Mar 17, 20220.01000.01000.00500.00500.00505,338,139
Mar 16, 20220.00500.00750.00500.00500.0050356,030
Mar 15, 20220.00500.00750.00500.00500.0050564,272
Mar 14, 20220.00500.00500.00500.00500.0050386,884
Mar 11, 20220.00500.00500.00500.00500.0050453,500
Mar 10, 20220.00500.01000.00500.00500.00506,383,617
Mar 09, 20220.00500.00500.00500.00500.0050240,870
Mar 08, 20220.00500.00500.00500.00500.0050408,277
Mar 07, 20220.00500.00500.00500.00500.0050372,569
Mar 04, 20220.00500.00500.00500.00500.00501,146,589
Mar 03, 20220.00500.00500.00500.00500.0050508,272
Mar 02, 20220.00500.00500.00500.00500.00501,351,164
Mar 01, 20220.00500.00500.00500.00500.0050373,605
Feb 28, 20220.00500.00500.00500.00500.00504,977,363
Feb 25, 20220.00500.00500.00500.00500.00503,669,960
Feb 24, 20220.00500.00500.00500.00500.0050786,784
Feb 23, 20220.00500.00500.00500.00500.00501,294,829
Feb 22, 20220.00500.00500.00500.00500.00503,044,327
Feb 18, 20220.00500.00500.00500.00500.00509,221,926
Feb 17, 20220.00500.00500.00500.00500.00507,742,960
Feb 16, 20220.00500.00750.00500.00500.005053,556,369
Feb 15, 20220.01000.01000.00500.00500.0050574,720
Feb 14, 20220.01000.01000.00500.00500.0050523,670
Feb 11, 20220.01000.01000.00500.00500.0050451,155
Feb 10, 20220.01000.01000.00500.00500.0050507,202
Feb 09, 20220.01000.01000.00500.00500.0050863,100
Feb 08, 20220.01000.01000.00500.00750.007576,000
Feb 07, 20220.00500.00500.00500.00500.0050126,412
Feb 04, 20220.00500.00750.00500.00750.007560,545
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...