Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 11, 20210.03000.03000.02500.02500.02502,972,331
Jun. 10, 20210.02500.03000.02500.03000.03006,963,993
Jun. 09, 20210.03000.03000.02500.02500.025012,793,082
Jun. 08, 20210.03000.03000.02500.02500.02506,804,915
Jun. 07, 20210.03000.03000.02500.03000.03001,363,904
Jun. 04, 20210.03000.03000.02500.03000.03001,497,774
Jun. 03, 20210.03000.03000.02500.03000.03001,602,000
Jun. 02, 20210.03500.03500.02750.03000.03005,785,101
Jun. 01, 20210.03000.03500.03000.03500.03502,725,632
May 31, 20210.03500.04000.03000.03500.035014,935,187
May 28, 20210.03500.04000.03000.03500.03502,346,604
May 27, 20210.04000.04000.03000.03500.03503,031,103
May 26, 20210.04000.04000.03500.03500.03507,141,051
May 25, 20210.03500.04000.03000.04000.040015,423,839
May 21, 20210.03000.03000.02500.03000.03001,344,570
May 20, 20210.02500.03000.02500.02500.02501,036,810
May 19, 20210.02500.03000.02500.02500.02503,086,530
May 18, 20210.02500.03000.02500.03000.0300939,003
May 17, 20210.03000.03000.02500.02500.025011,111,118
May 14, 20210.02500.03000.02500.03000.03003,183,607
May 13, 20210.03000.03000.02500.02500.02501,736,042
May 12, 20210.03500.03500.02500.03000.03007,462,536
May 11, 20210.03500.03500.03000.03500.03501,560,691
May 10, 20210.03500.04000.03000.03500.03507,218,398
May 07, 20210.03500.04000.03500.03500.03502,588,235
May 06, 20210.04000.04000.03500.03750.0375489,559
May 05, 20210.04000.04000.03500.04000.04001,431,627
May 04, 20210.04000.04000.03500.04000.04003,414,793
May 03, 20210.04500.04500.03500.04000.04005,365,250
Apr. 30, 20210.04500.04500.04000.04500.04503,770,131
Apr. 29, 20210.04000.04500.04000.04000.04002,948,290
Apr. 28, 20210.04500.04500.04000.04000.04003,041,292
Apr. 27, 20210.04000.04500.03500.04500.04509,201,127
Apr. 26, 20210.04000.04000.03500.03750.0375698,792
Apr. 23, 20210.03500.04000.03500.03500.03502,408,101
Apr. 22, 20210.04000.04000.03500.04000.0400413,368
Apr. 21, 20210.03500.04000.03500.04000.04003,502,053
Apr. 20, 20210.04000.04500.03500.03500.03508,810,860
Apr. 19, 20210.04500.04500.03500.04000.04003,583,394
Apr. 16, 20210.04500.04500.04000.04500.04504,454,987
Apr. 15, 20210.04500.04500.04000.04000.040012,773,778
Apr. 14, 20210.04500.05000.04000.04500.04503,451,561
Apr. 13, 20210.05000.05000.04000.04500.04502,500,065
Apr. 12, 20210.05000.05000.04000.05000.050013,194,259
Apr. 09, 20210.05000.05000.04500.04500.04501,965,550
Apr. 08, 20210.05000.05000.04000.04500.04504,548,672
Apr. 07, 20210.05000.05000.04500.04500.04501,434,197
Apr. 06, 20210.05000.05000.04500.05000.05005,157,497
Apr. 05, 20210.05000.05000.04500.05000.0500907,575
Apr. 01, 20210.04500.05000.04000.04500.04501,574,728
Mar. 31, 20210.04500.05000.04000.04500.04502,597,049
Mar. 30, 20210.04500.05000.04500.04500.04502,436,173
Mar. 29, 20210.05000.05000.04500.05000.05003,091,642
Mar. 26, 20210.04500.05000.04000.05000.05005,174,027
Mar. 25, 20210.04000.04500.04000.04000.04003,854,382
Mar. 24, 20210.05000.05000.04000.04000.04003,951,678
Mar. 23, 20210.05000.05000.04250.04500.04506,527,869
Mar. 22, 20210.05000.05250.04500.04750.04757,474,028
Mar. 19, 20210.05500.05500.05000.05500.05506,766,519
Mar. 18, 20210.06000.06000.05500.05500.05503,033,292
Mar. 17, 20210.06500.06500.05500.06000.06003,880,046
Mar. 16, 20210.06500.07000.06000.06000.060015,192,904
Mar. 15, 20210.05500.06500.05500.06000.060016,665,689
Mar. 12, 20210.06000.06000.05000.05500.05503,624,539
Mar. 11, 20210.06000.06000.05000.05500.05506,361,776
Mar. 10, 20210.06000.06000.05000.05500.05504,697,821
Mar. 09, 20210.05500.06000.05000.05500.05505,709,922
Mar. 08, 20210.06000.06000.05000.06000.060012,198,979
Mar. 05, 20210.05500.06000.04500.06000.06008,287,240
Mar. 04, 20210.06500.06500.05000.05000.050016,589,107
Mar. 03, 20210.06000.06500.05500.06500.06507,409,998
Mar. 02, 20210.07500.07500.06000.06000.060014,650,381
Mar. 01, 20210.06500.08000.06500.07000.070032,140,671
Feb. 26, 20210.05500.06000.04500.05000.050020,380,927
Feb. 25, 20210.06500.07000.05000.05500.055022,031,192
Feb. 24, 20210.08500.09000.06500.06500.065017,757,269
Feb. 23, 20210.08000.08500.06500.07500.075023,407,265
Feb. 22, 20210.10000.11500.08000.09000.090052,482,951
Feb. 19, 20210.06500.13500.06000.09000.0900125,906,335
Feb. 18, 20210.04000.06000.04000.06000.060054,553,228
Feb. 17, 20210.03500.05000.03000.04000.040069,672,386
Feb. 16, 20210.02500.03500.02000.03250.032557,060,980
Feb. 12, 20210.02000.02500.01500.02500.02509,343,921
Feb. 11, 20210.02000.02500.01500.02000.020017,730,927
Feb. 10, 20210.01500.02000.01500.02000.020010,482,347
Feb. 09, 20210.02000.02000.01500.02000.02004,597,304
Feb. 08, 20210.01500.02000.01000.02000.02005,874,545
Feb. 05, 20210.02000.02000.01500.01500.01504,390,511
Feb. 04, 20210.01500.02000.01000.01500.01507,487,798
Feb. 03, 20210.01500.02000.01500.02000.02009,179,521
Feb. 02, 20210.02000.02000.01000.02000.020019,042,265
Feb. 01, 20210.02500.02500.01500.02000.02005,931,401
Jan. 29, 20210.02000.02500.02000.02250.02253,734,965
Jan. 28, 20210.02500.03000.02000.02000.02003,759,397
Jan. 27, 20210.03000.03500.02000.02500.025012,505,811
Jan. 26, 20210.02500.04000.02500.03000.030035,255,745
Jan. 25, 20210.01500.02500.01500.02500.025033,618,292
Jan. 22, 20210.01500.01500.01000.01500.01503,343,559
Jan. 21, 20210.01500.01500.01000.01500.01504,910,802
Jan. 20, 20210.01500.01500.01000.01500.01502,832,346
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...