CATCH UP ON CRISIS MANAGEMENT

Alicja Siekierska and Mark Satov on Aeroplan, Amazon's plan for malls, and downsizing your business space during COVID-19

SponsorsOne Inc. (SPO.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.01500.0000 (0.00%)

At close: 1:38PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 10, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	121,800
Aug. 07, 2020	0.0150	0.0150	0.0100	0.0100	0.0100	3,886,150
Aug. 06, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	257,518
Aug. 05, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	200,032
Aug. 04, 2020	0.0150	0.0200	0.0150	0.0200	0.0200	213,000
Jul. 31, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	294,700
Jul. 30, 2020	0.0200	0.0250	0.0150	0.0200	0.0200	2,247,496
Jul. 29, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul. 28, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	9,000
Jul. 27, 2020	0.0150	0.0150	0.0100	0.0150	0.0150	25,833
Jul. 24, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	71,000
Jul. 23, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	35,800
Jul. 22, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul. 21, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul. 20, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jul. 17, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Jul. 16, 2020	0.0200	0.0250	0.0150	0.0200	0.0200	546,400
Jul. 15, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	183,000
Jul. 14, 2020	0.0150	0.0150	0.0150	0.0150	0.0150	54,000
Jul. 13, 2020	0.0200	0.0200	0.0150	0.0150	0.0150	21,876
Jul. 10, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jul. 09, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	315,000
Jul. 08, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	69,600
Jul. 07, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Jul. 06, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul. 03, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul. 02, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	51,900
Jun. 30, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	40,000
Jun. 29, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	25,020
Jun. 26, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	152,666
Jun. 25, 2020	0.0250	0.0300	0.0250	0.0250	0.0250	211,040
Jun. 24, 2020	0.0200	0.0200	0.0200	0.0200	0.0200	271,000
Jun. 23, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	116,024
Jun. 22, 2020	0.0200	0.0250	0.0200	0.0250	0.0250	626,600
Jun. 19, 2020	0.0200	0.0250	0.0200	0.0200	0.0200	383,000
Jun. 18, 2020	0.0250	0.0250	0.0200	0.0200	0.0200	1,064,001
Jun. 17, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	51,587
Jun. 16, 2020	0.0250	0.0250	0.0250	0.0250	0.0250	379,600
Jun. 15, 2020	0.0300	0.0400	0.0200	0.0250	0.0250	2,730,736
Jun. 12, 2020	0.0300	0.0350	0.0300	0.0300	0.0300	179,131
Jun. 11, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	233,370
Jun. 10, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	1,726,254
Jun. 09, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	220,933
Jun. 08, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	22,000
Jun. 05, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	95,259
Jun. 04, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	61,000
Jun. 03, 2020	0.0350	0.0400	0.0350	0.0350	0.0350	445,513
Jun. 02, 2020	0.0250	0.0400	0.0250	0.0350	0.0350	2,582,941
Jun. 01, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	124,660
May 29, 2020	0.0300	0.0300	0.0250	0.0250	0.0250	75,000
May 28, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	73,000
May 27, 2020	0.0350	0.0350	0.0300	0.0300	0.0300	380,500
May 26, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	150,578
May 25, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	66,000
May 22, 2020	0.0350	0.0350	0.0300	0.0350	0.0350	171,099
May 21, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	42,677
May 20, 2020	0.0400	0.0450	0.0350	0.0400	0.0400	223,912
May 19, 2020	0.0400	0.0500	0.0400	0.0400	0.0400	2,189,509
May 15, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	21,684
May 14, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	22,300
May 13, 2020	0.0500	0.0500	0.0350	0.0350	0.0350	1,833,773
May 12, 2020	0.0500	0.0500	0.0400	0.0450	0.0450	217,090
May 11, 2020	0.0500	0.0550	0.0500	0.0500	0.0500	825,581
May 08, 2020	0.0450	0.0450	0.0400	0.0450	0.0450	557,300
May 07, 2020	0.0450	0.0500	0.0450	0.0500	0.0500	367,000
May 06, 2020	0.0500	0.0500	0.0400	0.0400	0.0400	1,485,497
May 05, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	92,100
May 04, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 01, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	60,000
Apr. 30, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	8,000
Apr. 29, 2020	0.0500	0.0500	0.0500	0.0500	0.0500	420,500
Apr. 28, 2020	0.0650	0.0650	0.0500	0.0550	0.0550	2,403,000
Apr. 27, 2020	0.0600	0.0650	0.0550	0.0550	0.0550	1,041,500
Apr. 24, 2020	0.0550	0.0600	0.0500	0.0600	0.0600	211,000
Apr. 23, 2020	0.0500	0.0600	0.0500	0.0550	0.0550	970,000
Apr. 22, 2020	0.0500	0.0500	0.0450	0.0450	0.0450	347,000
Apr. 21, 2020	0.0600	0.0650	0.0500	0.0550	0.0550	2,346,700
Apr. 20, 2020	0.0500	0.0600	0.0450	0.0450	0.0450	525,354
Apr. 17, 2020	0.0550	0.0550	0.0550	0.0550	0.0550	85,000
Apr. 16, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Apr. 15, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	56,000
Apr. 14, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Apr. 13, 2020	0.0450	0.0450	0.0400	0.0400	0.0400	18,000
Apr. 09, 2020	0.0600	0.0600	0.0400	0.0450	0.0450	124,323
Apr. 08, 2020	0.0450	0.0500	0.0450	0.0500	0.0500	269,000
Apr. 07, 2020	0.0450	0.0500	0.0400	0.0400	0.0400	67,400
Apr. 06, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr. 03, 2020	0.0500	0.0500	0.0050	0.0400	0.0400	712,000
Apr. 02, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr. 01, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	-
Mar. 31, 2020	0.0450	0.0450	0.0450	0.0450	0.0450	134,000
Mar. 30, 2020	0.0350	0.0400	0.0350	0.0400	0.0400	173,500
Mar. 27, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 26, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	21,000
Mar. 25, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 24, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar. 23, 2020	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Mar. 20, 2020	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar. 19, 2020	0.0400	0.0400	0.0350	0.0350	0.0350	50,000
Mar. 18, 2020	0.0400	0.0400	0.0400	0.0400	0.0400	-
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,497.01-108.49(-0.65%)

S&P 5003,333.69-26.78(-0.80%)

CAD/USD0.7516-0.0004(-0.0534%)

CATCH UP ON CRISIS MANAGEMENT

SponsorsOne Inc. (SPO.CN)

S&P/TSX
16,497.01
-108.49(-0.65%)

S&P 500
3,333.69
-26.78(-0.80%)

CAD/USD
0.7516
-0.0004(-0.0534%)