SPO.CN - SponsorsOne Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.05000.05000.05000.05000.0500-
Sep 13, 20190.07000.07000.05000.05000.0500137,900
Sep 12, 20190.06500.07000.06500.07000.070093,000
Sep 11, 20190.06500.06500.06500.06500.0650-
Sep 10, 20190.06500.06500.06500.06500.0650-
Sep 09, 20190.05500.06500.05500.06500.0650140,000
Sep 06, 20190.05000.06000.05000.05500.0550179,578
Sep 05, 20190.02500.02500.02500.02500.0250-
Sep 04, 20190.04000.04000.02500.02500.02502,000
Sep 03, 20190.04500.04500.04000.04000.0400153,750
Aug 30, 20190.04500.04500.04500.04500.0450-
Aug 29, 20190.04500.04500.04500.04500.0450-
Aug 28, 20190.05000.05000.04000.04500.0450427,000
Aug 27, 20190.05500.05500.05000.05000.0500222,000
Aug 26, 20190.05500.05500.05500.05500.0550-
Aug 23, 20190.05500.05500.05500.05500.0550-
Aug 22, 20190.05500.05500.05500.05500.0550-
Aug 21, 20190.05500.05500.05500.05500.0550-
Aug 20, 20190.05500.05500.05500.05500.0550-
Aug 19, 20190.05500.05500.05500.05500.0550-
Aug 16, 20190.05500.05500.05500.05500.055045,000
Aug 15, 20190.05500.05500.05500.05500.0550-
Aug 14, 20190.06500.06500.05500.05500.055099,000
Aug 13, 20190.06500.06500.06500.06500.0650-
Aug 12, 20190.06500.06500.06500.06500.0650-
Aug 09, 20190.06500.06500.06500.06500.0650-
Aug 08, 20190.06500.06500.06500.06500.0650-
Aug 07, 20190.06500.06500.06500.06500.0650-
Aug 06, 20190.06500.06500.06500.06500.06501,000
Aug 02, 20190.07000.07000.06500.06500.065018,600
Aug 01, 20190.06000.06000.06000.06000.0600-
Jul 31, 20190.06000.06000.06000.06000.0600-
Jul 30, 20190.06000.06000.06000.06000.06001,000
Jul 29, 20190.06000.06000.06000.06000.0600-
Jul 26, 20190.06000.06000.06000.06000.0600-
Jul 25, 20190.06000.06000.06000.06000.0600-
Jul 24, 20190.06000.06000.06000.06000.0600101,000
Jul 23, 20190.06000.06000.06000.06000.0600-
Jul 22, 20190.06000.06000.06000.06000.0600-
Jul 19, 20190.05500.06000.05500.06000.060053,000
Jul 18, 20190.06500.06500.06000.06000.060020,000
Jul 17, 20190.06500.06500.06500.06500.065011,000
Jul 16, 20190.06500.06500.06500.06500.0650-
Jul 15, 20190.06500.06500.06500.06500.06506,000
Jul 12, 20190.07000.07000.07000.07000.0700-
Jul 11, 20190.07000.07000.07000.07000.0700-
Jul 10, 20190.07000.07000.07000.07000.0700-
Jul 09, 20190.07000.07000.07000.07000.07001,000
Jul 08, 20190.07000.07000.06500.07000.070053,500
Jul 05, 20190.07000.07000.07000.07000.07002,852
Jul 04, 20190.07500.07500.07500.07500.0750-
Jul 03, 20190.07500.07500.07500.07500.0750-
Jul 02, 20190.07500.07500.07500.07500.0750-
Jun 28, 20190.07500.07500.07500.07500.07505,000
Jun 27, 20190.07500.07500.07500.07500.0750-
Jun 26, 20190.07500.07500.07500.07500.0750-
Jun 25, 20190.08000.08000.07500.07500.075053,000
Jun 24, 20190.09000.09000.09000.09000.0900-
Jun 21, 20190.09000.09000.09000.09000.0900-
Jun 20, 20190.09000.09000.09000.09000.090051,000
Jun 19, 20190.08000.08000.08000.08000.08001,000
Jun 18, 20190.09500.09500.09500.09500.09507,000
Jun 17, 20190.09500.09500.09500.09500.0950-
Jun 14, 20190.09500.09500.09500.09500.0950-
Jun 13, 20190.09500.09500.09500.09500.0950-
Jun 12, 20190.09500.09500.09500.09500.0950-
Jun 11, 20190.09500.09500.09500.09500.09501,000
Jun 10, 20190.10000.10000.10000.10000.10001,000
Jun 07, 20190.10000.10000.10000.10000.1000-
Jun 06, 20190.10500.10500.10000.10000.100014,600
Jun 05, 20190.11500.11500.09500.09500.095031,000
Jun 04, 20190.10500.11000.10500.11000.110093,000
Jun 03, 20190.10000.11000.10000.11000.1100283,300
May 31, 20190.09500.09500.09000.09000.0900121,000
May 30, 20190.08500.08500.08500.08500.0850-
May 29, 20190.08500.08500.08500.08500.085011,000
May 28, 20190.07500.07500.07500.07500.0750-
May 27, 20190.07500.07500.07500.07500.0750-
May 24, 20190.07500.07500.07500.07500.0750-
May 23, 20190.07500.07500.07500.07500.0750-
May 22, 20190.08000.08000.07000.07500.075090,000
May 21, 20190.08000.08000.08000.08000.0800-
May 17, 20190.08000.08000.08000.08000.08005,000
May 16, 20190.09000.09000.09000.09000.090022,500
May 15, 20190.10000.10000.09500.09500.09506,000
May 14, 20190.11000.11000.11000.11000.1100-
May 13, 20190.11000.11000.11000.11000.1100-
May 10, 20190.11000.11000.11000.11000.1100-
May 09, 20190.11000.11000.11000.11000.1100-
May 08, 20190.11000.11000.11000.11000.1100-
May 07, 20190.11000.11000.11000.11000.1100-
May 06, 20190.11000.11000.11000.11000.11005,000
May 03, 20190.08500.11000.08000.11000.110050,000
May 02, 20190.10000.10000.09000.09000.0900111,000
May 01, 20190.10000.10000.10000.10000.1000163,000
Apr 30, 20190.10000.10000.10000.10000.100012,000
Apr 29, 20190.11000.11000.09500.10000.100018,000
Apr 26, 20190.12000.12000.12000.12000.1200-
Apr 25, 20190.11000.12000.11000.12000.120054,500
Apr 24, 20190.11000.11000.11000.11000.11005,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...