STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

SponsorsOne Inc. (SPO.CN)

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

Add to watchlist

0.0250-0.0050 (-16.67%)

At close: 3:55PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 11, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	2,972,331
Jun. 10, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	6,963,993
Jun. 09, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	12,793,082
Jun. 08, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	6,804,915
Jun. 07, 2021	0.0300	0.0300	0.0250	0.0300	0.0300	1,363,904
Jun. 04, 2021	0.0300	0.0300	0.0250	0.0300	0.0300	1,497,774
Jun. 03, 2021	0.0300	0.0300	0.0250	0.0300	0.0300	1,602,000
Jun. 02, 2021	0.0350	0.0350	0.0275	0.0300	0.0300	5,785,101
Jun. 01, 2021	0.0300	0.0350	0.0300	0.0350	0.0350	2,725,632
May 31, 2021	0.0350	0.0400	0.0300	0.0350	0.0350	14,935,187
May 28, 2021	0.0350	0.0400	0.0300	0.0350	0.0350	2,346,604
May 27, 2021	0.0400	0.0400	0.0300	0.0350	0.0350	3,031,103
May 26, 2021	0.0400	0.0400	0.0350	0.0350	0.0350	7,141,051
May 25, 2021	0.0350	0.0400	0.0300	0.0400	0.0400	15,423,839
May 21, 2021	0.0300	0.0300	0.0250	0.0300	0.0300	1,344,570
May 20, 2021	0.0250	0.0300	0.0250	0.0250	0.0250	1,036,810
May 19, 2021	0.0250	0.0300	0.0250	0.0250	0.0250	3,086,530
May 18, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	939,003
May 17, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	11,111,118
May 14, 2021	0.0250	0.0300	0.0250	0.0300	0.0300	3,183,607
May 13, 2021	0.0300	0.0300	0.0250	0.0250	0.0250	1,736,042
May 12, 2021	0.0350	0.0350	0.0250	0.0300	0.0300	7,462,536
May 11, 2021	0.0350	0.0350	0.0300	0.0350	0.0350	1,560,691
May 10, 2021	0.0350	0.0400	0.0300	0.0350	0.0350	7,218,398
May 07, 2021	0.0350	0.0400	0.0350	0.0350	0.0350	2,588,235
May 06, 2021	0.0400	0.0400	0.0350	0.0375	0.0375	489,559
May 05, 2021	0.0400	0.0400	0.0350	0.0400	0.0400	1,431,627
May 04, 2021	0.0400	0.0400	0.0350	0.0400	0.0400	3,414,793
May 03, 2021	0.0450	0.0450	0.0350	0.0400	0.0400	5,365,250
Apr. 30, 2021	0.0450	0.0450	0.0400	0.0450	0.0450	3,770,131
Apr. 29, 2021	0.0400	0.0450	0.0400	0.0400	0.0400	2,948,290
Apr. 28, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	3,041,292
Apr. 27, 2021	0.0400	0.0450	0.0350	0.0450	0.0450	9,201,127
Apr. 26, 2021	0.0400	0.0400	0.0350	0.0375	0.0375	698,792
Apr. 23, 2021	0.0350	0.0400	0.0350	0.0350	0.0350	2,408,101
Apr. 22, 2021	0.0400	0.0400	0.0350	0.0400	0.0400	413,368
Apr. 21, 2021	0.0350	0.0400	0.0350	0.0400	0.0400	3,502,053
Apr. 20, 2021	0.0400	0.0450	0.0350	0.0350	0.0350	8,810,860
Apr. 19, 2021	0.0450	0.0450	0.0350	0.0400	0.0400	3,583,394
Apr. 16, 2021	0.0450	0.0450	0.0400	0.0450	0.0450	4,454,987
Apr. 15, 2021	0.0450	0.0450	0.0400	0.0400	0.0400	12,773,778
Apr. 14, 2021	0.0450	0.0500	0.0400	0.0450	0.0450	3,451,561
Apr. 13, 2021	0.0500	0.0500	0.0400	0.0450	0.0450	2,500,065
Apr. 12, 2021	0.0500	0.0500	0.0400	0.0500	0.0500	13,194,259
Apr. 09, 2021	0.0500	0.0500	0.0450	0.0450	0.0450	1,965,550
Apr. 08, 2021	0.0500	0.0500	0.0400	0.0450	0.0450	4,548,672
Apr. 07, 2021	0.0500	0.0500	0.0450	0.0450	0.0450	1,434,197
Apr. 06, 2021	0.0500	0.0500	0.0450	0.0500	0.0500	5,157,497
Apr. 05, 2021	0.0500	0.0500	0.0450	0.0500	0.0500	907,575
Apr. 01, 2021	0.0450	0.0500	0.0400	0.0450	0.0450	1,574,728
Mar. 31, 2021	0.0450	0.0500	0.0400	0.0450	0.0450	2,597,049
Mar. 30, 2021	0.0450	0.0500	0.0450	0.0450	0.0450	2,436,173
Mar. 29, 2021	0.0500	0.0500	0.0450	0.0500	0.0500	3,091,642
Mar. 26, 2021	0.0450	0.0500	0.0400	0.0500	0.0500	5,174,027
Mar. 25, 2021	0.0400	0.0450	0.0400	0.0400	0.0400	3,854,382
Mar. 24, 2021	0.0500	0.0500	0.0400	0.0400	0.0400	3,951,678
Mar. 23, 2021	0.0500	0.0500	0.0425	0.0450	0.0450	6,527,869
Mar. 22, 2021	0.0500	0.0525	0.0450	0.0475	0.0475	7,474,028
Mar. 19, 2021	0.0550	0.0550	0.0500	0.0550	0.0550	6,766,519
Mar. 18, 2021	0.0600	0.0600	0.0550	0.0550	0.0550	3,033,292
Mar. 17, 2021	0.0650	0.0650	0.0550	0.0600	0.0600	3,880,046
Mar. 16, 2021	0.0650	0.0700	0.0600	0.0600	0.0600	15,192,904
Mar. 15, 2021	0.0550	0.0650	0.0550	0.0600	0.0600	16,665,689
Mar. 12, 2021	0.0600	0.0600	0.0500	0.0550	0.0550	3,624,539
Mar. 11, 2021	0.0600	0.0600	0.0500	0.0550	0.0550	6,361,776
Mar. 10, 2021	0.0600	0.0600	0.0500	0.0550	0.0550	4,697,821
Mar. 09, 2021	0.0550	0.0600	0.0500	0.0550	0.0550	5,709,922
Mar. 08, 2021	0.0600	0.0600	0.0500	0.0600	0.0600	12,198,979
Mar. 05, 2021	0.0550	0.0600	0.0450	0.0600	0.0600	8,287,240
Mar. 04, 2021	0.0650	0.0650	0.0500	0.0500	0.0500	16,589,107
Mar. 03, 2021	0.0600	0.0650	0.0550	0.0650	0.0650	7,409,998
Mar. 02, 2021	0.0750	0.0750	0.0600	0.0600	0.0600	14,650,381
Mar. 01, 2021	0.0650	0.0800	0.0650	0.0700	0.0700	32,140,671
Feb. 26, 2021	0.0550	0.0600	0.0450	0.0500	0.0500	20,380,927
Feb. 25, 2021	0.0650	0.0700	0.0500	0.0550	0.0550	22,031,192
Feb. 24, 2021	0.0850	0.0900	0.0650	0.0650	0.0650	17,757,269
Feb. 23, 2021	0.0800	0.0850	0.0650	0.0750	0.0750	23,407,265
Feb. 22, 2021	0.1000	0.1150	0.0800	0.0900	0.0900	52,482,951
Feb. 19, 2021	0.0650	0.1350	0.0600	0.0900	0.0900	125,906,335
Feb. 18, 2021	0.0400	0.0600	0.0400	0.0600	0.0600	54,553,228
Feb. 17, 2021	0.0350	0.0500	0.0300	0.0400	0.0400	69,672,386
Feb. 16, 2021	0.0250	0.0350	0.0200	0.0325	0.0325	57,060,980
Feb. 12, 2021	0.0200	0.0250	0.0150	0.0250	0.0250	9,343,921
Feb. 11, 2021	0.0200	0.0250	0.0150	0.0200	0.0200	17,730,927
Feb. 10, 2021	0.0150	0.0200	0.0150	0.0200	0.0200	10,482,347
Feb. 09, 2021	0.0200	0.0200	0.0150	0.0200	0.0200	4,597,304
Feb. 08, 2021	0.0150	0.0200	0.0100	0.0200	0.0200	5,874,545
Feb. 05, 2021	0.0200	0.0200	0.0150	0.0150	0.0150	4,390,511
Feb. 04, 2021	0.0150	0.0200	0.0100	0.0150	0.0150	7,487,798
Feb. 03, 2021	0.0150	0.0200	0.0150	0.0200	0.0200	9,179,521
Feb. 02, 2021	0.0200	0.0200	0.0100	0.0200	0.0200	19,042,265
Feb. 01, 2021	0.0250	0.0250	0.0150	0.0200	0.0200	5,931,401
Jan. 29, 2021	0.0200	0.0250	0.0200	0.0225	0.0225	3,734,965
Jan. 28, 2021	0.0250	0.0300	0.0200	0.0200	0.0200	3,759,397
Jan. 27, 2021	0.0300	0.0350	0.0200	0.0250	0.0250	12,505,811
Jan. 26, 2021	0.0250	0.0400	0.0250	0.0300	0.0300	35,255,745
Jan. 25, 2021	0.0150	0.0250	0.0150	0.0250	0.0250	33,618,292
Jan. 22, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	3,343,559
Jan. 21, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	4,910,802
Jan. 20, 2021	0.0150	0.0150	0.0100	0.0150	0.0150	2,832,346
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,138.35+88.88(+0.44%)

S&P 5004,247.44+8.26(+0.19%)

DOW34,479.60+13.36(+0.04%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

SponsorsOne Inc. (SPO.CN)

S&P/TSX
20,138.35
+88.88(+0.44%)

S&P 500
4,247.44
+8.26(+0.19%)

DOW
34,479.60
+13.36(+0.04%)