SPO.CN - SponsorsOne Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20180.220.220.220.220.22-
Apr 19, 20180.220.220.220.220.224,000
Apr 18, 20180.190.190.190.190.19-
Apr 17, 20180.210.220.190.190.1950,000
Apr 16, 20180.230.230.210.210.2123,796
Apr 13, 20180.240.240.230.230.239,000
Apr 12, 20180.230.250.220.240.2411,000
Apr 11, 20180.220.220.220.220.226,000
Apr 10, 20180.220.220.220.220.22-
Apr 09, 20180.230.230.220.220.222,000
Apr 06, 20180.240.240.190.240.2498,000
Apr 05, 20180.240.240.240.240.241,000
Apr 04, 20180.250.250.230.240.2475,000
Apr 03, 20180.290.290.240.260.2674,500
Apr 02, 20180.300.310.280.300.3026,000
Mar 29, 20180.250.260.250.260.2631,000
Mar 28, 20180.250.250.240.240.2424,208
Mar 27, 20180.250.250.230.250.2538,000
Mar 26, 20180.240.240.230.230.2314,084
Mar 23, 20180.230.250.220.250.2516,000
Mar 22, 20180.230.230.230.230.2312,039
Mar 21, 20180.220.230.220.220.2245,000
Mar 20, 20180.210.220.170.210.2145,500
Mar 19, 20180.200.230.190.230.237,400
Mar 16, 20180.210.210.160.180.1816,500
Mar 15, 20180.230.230.230.230.233,200
Mar 14, 20180.220.220.200.220.2241,489
Mar 13, 20180.210.210.160.200.2019,250
Mar 12, 20180.220.220.200.200.205,000
Mar 09, 20180.220.220.220.220.223,000
Mar 08, 20180.200.220.200.220.225,000
Mar 07, 20180.210.210.180.180.1832,500
Mar 06, 20180.210.210.210.210.215,000
Mar 05, 20180.210.220.190.220.2226,202
Mar 02, 20180.230.230.210.210.21113,000
Mar 01, 20180.220.230.210.230.2328,000
Feb 28, 20180.210.230.210.230.2348,500
Feb 27, 20180.230.230.180.180.1841,500
Feb 26, 20180.250.250.210.220.22109,605
Feb 23, 20180.250.250.210.220.2241,850
Feb 22, 20180.250.250.250.250.256,500
Feb 21, 20180.250.250.250.250.257,500
Feb 20, 20180.220.220.220.220.2210,700
Feb 16, 20180.220.220.220.220.2240,000
Feb 15, 20180.230.230.230.230.2326,000
Feb 14, 20180.190.230.190.230.2348,500
Feb 13, 20180.200.200.200.200.2015,132
Feb 12, 20180.190.220.190.210.2140,000
Feb 09, 20180.160.170.160.170.17131,000
Feb 08, 20180.150.150.150.150.1510,000
Feb 07, 20180.150.170.140.150.15180,050
Feb 06, 20180.150.160.140.150.1562,725
Feb 05, 20180.170.170.130.150.1533,250
Feb 02, 20180.190.190.140.180.18127,800
Feb 01, 20180.190.190.170.190.1977,863
Jan 31, 20180.200.200.180.190.1938,000
Jan 30, 20180.190.220.190.220.2221,200
Jan 29, 20180.200.200.160.180.1874,100
Jan 26, 20180.190.220.190.210.2172,500
Jan 25, 20180.190.200.130.190.19256,900
Jan 24, 20180.200.200.190.190.1972,500
Jan 23, 20180.200.220.200.200.2075,500
Jan 22, 20180.220.230.200.200.2049,000
Jan 19, 20180.230.230.210.210.21163,950
Jan 18, 20180.270.270.220.240.24128,900
Jan 17, 20180.250.250.200.250.2590,719
Jan 16, 20180.280.280.210.220.22201,145
Jan 15, 20180.260.260.200.250.25178,700
Jan 12, 20180.270.290.250.280.2863,352
Jan 11, 20180.310.340.230.260.26379,316
Jan 10, 20180.300.310.280.300.30108,066
Jan 09, 20180.300.320.270.300.30386,626
Jan 08, 20180.230.340.200.290.29296,368
Jan 05, 20180.220.260.200.210.21160,395
Jan 04, 20180.170.270.160.260.26259,468
Jan 03, 20180.190.200.150.170.17242,455
Jan 02, 20180.190.190.180.190.1942,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.