SPO.CN - SponsorsOne Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 20190.1250.1250.1250.1250.125-
Jan 21, 2019------
Jan 18, 20190.1300.1300.1000.1000.100107,000
Jan 17, 20190.1000.1100.1000.1100.110140,500
Jan 16, 20190.0900.0900.0900.0900.0901,000
Jan 15, 20190.1000.1000.1000.1000.1009,000
Jan 14, 20190.1000.1000.1000.1000.100-
Jan 11, 20190.1000.1000.1000.1000.10019,000
Jan 10, 20190.0950.1000.0950.1000.10072,000
Jan 09, 20190.0900.0900.0600.0850.085370,666
Jan 08, 20190.0950.0950.0950.0950.09510,000
Jan 07, 20190.0950.0950.0950.0950.095-
Jan 04, 20190.1000.1000.0950.0950.09511,000
Jan 03, 20190.1050.1050.1050.1050.105-
Jan 02, 20190.1000.1050.1000.1050.10523,000
Dec 31, 20180.0900.0900.0900.0900.0908,100
Dec 28, 20180.1000.1000.0800.0800.08051,000
Dec 27, 20180.0900.0900.0800.0800.08065,000
Dec 24, 20180.1000.1000.1000.1000.10040,000
Dec 21, 20180.1400.1400.0950.0950.095672,100
Dec 20, 20180.1400.1400.1000.1400.140102,000
Dec 19, 20180.1400.1400.1400.1400.140-
Dec 18, 20180.1400.1400.1400.1400.140-
Dec 17, 20180.1400.1400.1400.1400.140-
Dec 14, 20180.1400.1400.1400.1400.140-
Dec 13, 20180.1400.1400.1400.1400.140-
Dec 12, 20180.1400.1400.1400.1400.140-
Dec 11, 20180.1400.1400.1400.1400.140-
Dec 10, 20180.1400.1400.1400.1400.140-
Dec 07, 20180.1400.1400.1400.1400.140-
Dec 06, 20180.1500.1500.1200.1400.1405,500
Dec 05, 20180.1500.1500.1400.1400.14015,000
Dec 04, 20180.1650.1650.1650.1650.165-
Dec 03, 20180.1650.1650.1650.1650.165-
Nov 30, 20180.1500.1650.1500.1650.1656,200
Nov 29, 20180.1700.1700.1700.1700.170-
Nov 28, 20180.1500.1700.1500.1700.17018,255
Nov 27, 20180.1500.1500.1500.1500.150-
Nov 26, 20180.1500.1500.1500.1500.15039,135
Nov 23, 20180.1400.1500.1400.1500.15010,000
Nov 22, 20180.1300.1300.1300.1300.130-
Nov 21, 20180.1300.1300.1300.1300.130-
Nov 20, 20180.1500.1500.1300.1300.13012,000
Nov 19, 20180.1600.1600.1600.1600.1605,000
Nov 16, 20180.1600.1600.1600.1600.160-
Nov 15, 20180.1600.1600.1600.1600.160-
Nov 14, 20180.1600.1600.1600.1600.1603,000
Nov 13, 20180.1600.1600.1600.1600.160-
Nov 12, 20180.1600.1600.1600.1600.160-
Nov 09, 20180.1600.1600.1600.1600.1604,500
Nov 08, 20180.1600.1600.1600.1600.16061,500
Nov 07, 20180.1450.1500.1400.1450.145136,750
Nov 06, 20180.1700.1700.1400.1400.14029,600
Nov 05, 20180.1700.1700.1700.1700.170-
Nov 02, 20180.1600.1700.1600.1700.170172,000
Nov 01, 20180.1600.1600.1600.1600.160-
Oct 31, 20180.1600.1600.1600.1600.16049,000
Oct 30, 20180.1600.1600.1600.1600.160-
Oct 29, 20180.1600.1600.1600.1600.1601,000
Oct 26, 20180.1650.1650.1600.1600.1606,295
Oct 25, 20180.1750.1750.1750.1750.175-
Oct 24, 20180.1500.1750.1400.1750.17572,500
Oct 23, 20180.1800.1800.1500.1500.1509,000
Oct 22, 20180.2000.2000.2000.2000.200-
Oct 19, 20180.2000.2000.2000.2000.2002,500
Oct 18, 20180.1700.1700.1700.1700.170-
Oct 17, 20180.1700.1700.1700.1700.170-
Oct 16, 20180.1750.1750.1600.1700.17067,780
Oct 15, 20180.1800.1800.1750.1750.17532,000
Oct 12, 20180.1800.1800.1800.1800.1801,566
Oct 11, 20180.1800.1800.1800.1800.180-
Oct 10, 20180.1800.1800.1800.1800.180-
Oct 09, 20180.1850.1850.1800.1800.18025,000
Oct 05, 20180.1900.1900.1800.1800.180119,150
Oct 04, 20180.1950.1950.1900.1900.1907,000
Oct 03, 20180.1900.1950.1900.1950.19513,000
Oct 02, 20180.2150.2150.1900.1900.19023,000
Oct 01, 20180.2200.2200.2200.2200.220-
Sep 28, 20180.2000.2200.2000.2200.2203,000
Sep 27, 20180.1900.1900.1900.1900.1905,000
Sep 26, 20180.2000.2000.2000.2000.200-
Sep 25, 20180.2100.2100.2000.2000.200247,150
Sep 24, 20180.2250.2250.2000.2200.220157,000
Sep 21, 20180.2350.2350.2200.2200.22097,450
Sep 20, 20180.2100.2600.2100.2500.2501,472,882
Sep 19, 20180.1800.1800.1750.1750.17569,150
Sep 18, 20180.1900.1900.1900.1900.19013,000
Sep 17, 20180.1800.1900.1800.1900.19019,350
Sep 14, 20180.1850.1850.1700.1700.170170,000
Sep 13, 20180.1850.1850.1850.1850.18516,000
Sep 12, 20180.1850.1950.1850.1950.19539,500
Sep 11, 20180.1900.1900.1850.1850.185106,000
Sep 10, 20180.1900.1900.1850.1850.185105,000
Sep 07, 20180.2350.2350.2000.2000.200161,000
Sep 06, 20180.2250.2250.2100.2200.22016,800
Sep 05, 20180.2250.2250.2250.2250.225-
Sep 04, 20180.2500.2500.2250.2250.22539,442
Aug 31, 20180.2200.2400.2150.2400.240130,500
Aug 30, 20180.1900.1900.1850.1900.190188,000
Aug 29, 20180.1800.2000.1800.1900.190280,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...