SPO.CN - SponsorsOne Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20180.190.190.190.190.1918,000
Jul 19, 20180.200.200.190.190.197,000
Jul 18, 20180.190.200.190.200.208,000
Jul 17, 20180.200.200.180.200.204,000
Jul 16, 20180.210.210.180.200.205,000
Jul 13, 20180.200.210.180.210.216,000
Jul 12, 20180.210.210.210.210.21-
Jul 11, 20180.210.210.210.210.21-
Jul 10, 20180.210.210.210.210.21-
Jul 09, 20180.210.210.210.210.21-
Jul 06, 20180.200.210.190.210.216,000
Jul 05, 20180.220.220.220.220.22-
Jul 04, 20180.220.220.220.220.221,000
Jul 03, 20180.220.220.220.220.223,500
Jun 29, 20180.220.220.220.220.22-
Jun 28, 20180.220.220.220.220.22-
Jun 27, 20180.220.220.220.220.22-
Jun 26, 20180.220.220.220.220.22-
Jun 25, 20180.220.220.210.220.2214,000
Jun 22, 20180.200.200.200.200.2030,000
Jun 21, 20180.200.200.190.200.2047,000
Jun 20, 20180.200.200.200.200.2060,000
Jun 19, 20180.210.210.200.210.2181,000
Jun 18, 20180.210.210.210.210.2125,000
Jun 15, 20180.210.220.210.220.2240,000
Jun 14, 20180.200.210.200.200.2072,500
Jun 13, 20180.200.200.200.200.2035,500
Jun 12, 20180.220.220.220.220.22-
Jun 11, 20180.220.220.220.220.22-
Jun 08, 20180.220.220.220.220.22-
Jun 07, 20180.220.220.220.220.22-
Jun 06, 20180.220.220.220.220.22-
Jun 05, 20180.220.220.220.220.222,000
Jun 04, 20180.200.210.200.210.2150,857
Jun 01, 20180.200.200.200.200.203,000
May 31, 20180.200.200.200.200.208,000
May 30, 20180.200.200.200.200.2017,000
May 29, 20180.200.200.200.200.2010,000
May 28, 20180.200.200.190.190.1923,000
May 25, 20180.200.200.200.200.2062,300
May 24, 20180.200.200.190.200.20150,150
May 23, 20180.200.200.200.200.2018,100
May 22, 20180.200.200.190.200.2087,500
May 18, 20180.200.200.200.200.2021,475
May 17, 20180.190.200.190.200.2055,000
May 16, 20180.200.200.170.190.19136,329
May 15, 20180.200.200.200.200.2036,000
May 14, 20180.220.220.220.220.22-
May 11, 20180.220.220.220.220.22-
May 10, 20180.220.220.220.220.22-
May 09, 20180.220.220.180.220.2223,000
May 08, 20180.220.220.220.220.221,000
May 07, 20180.190.190.190.190.19-
May 04, 20180.190.190.190.190.19-
May 03, 20180.200.200.190.190.1925,000
May 02, 20180.190.200.190.200.2063,500
May 01, 20180.200.200.190.190.192,000
Apr 30, 20180.200.200.200.200.202,000
Apr 27, 20180.220.220.200.200.2022,647
Apr 26, 20180.210.220.210.220.2220,500
Apr 25, 20180.190.220.170.220.2231,500
Apr 24, 20180.190.190.190.190.199,000
Apr 23, 20180.220.220.200.200.2025,850
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...