SPO.CN - SponsorsOne Inc.
Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov. 15, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Nov. 14, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Nov. 13, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Nov. 12, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Nov. 11, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Nov. 08, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| Nov. 07, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 2,000 |
| Nov. 06, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,750 |
| Nov. 05, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
| Nov. 04, 2019 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 110,000 |
| Nov. 01, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| Oct. 31, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,000 |
| Oct. 30, 2019 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
| Oct. 29, 2019 | 0.1050 | 0.1250 | 0.1050 | 0.1200 | 0.1200 | 65,000 |
| Oct. 28, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 27,000 |
| Oct. 25, 2019 | 0.0700 | 0.0850 | 0.0700 | 0.0850 | 0.0850 | 93,047 |
| Oct. 24, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Oct. 23, 2019 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 84,355 |
| Oct. 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Oct. 21, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Oct. 18, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 43,000 |
| Oct. 17, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Oct. 16, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 75,000 |
| Oct. 15, 2019 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 81,543 |
| Oct. 11, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 252,500 |
| Oct. 10, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 09, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 527,000 |
| Oct. 08, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Oct. 07, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Oct. 04, 2019 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 54,000 |
| Oct. 03, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct. 02, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
| Oct. 01, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Sep. 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
| Sep. 27, 2019 | 0.0450 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 85,000 |
| Sep. 26, 2019 | 0.0500 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 90,166 |
| Sep. 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,476 |
| Sep. 24, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 23, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 20, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Sep. 19, 2019 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 70,000 |
| Sep. 18, 2019 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 37,500 |
| Sep. 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 16, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep. 13, 2019 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 137,900 |
| Sep. 12, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 93,000 |
| Sep. 11, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Sep. 10, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Sep. 09, 2019 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 140,000 |
| Sep. 06, 2019 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 179,578 |
| Sep. 05, 2019 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
| Sep. 04, 2019 | 0.0400 | 0.0400 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
| Sep. 03, 2019 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 153,750 |
| Aug. 30, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug. 29, 2019 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| Aug. 28, 2019 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 427,000 |
| Aug. 27, 2019 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 222,000 |
| Aug. 26, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug. 23, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug. 22, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug. 21, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug. 20, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug. 19, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug. 16, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 45,000 |
| Aug. 15, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| Aug. 14, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 99,000 |
| Aug. 13, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug. 12, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug. 09, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug. 08, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug. 07, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Aug. 06, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
| Aug. 02, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 18,600 |
| Aug. 01, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 31, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 30, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
| Jul. 29, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 26, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 25, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 24, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 101,000 |
| Jul. 23, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 22, 2019 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| Jul. 19, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 53,000 |
| Jul. 18, 2019 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| Jul. 17, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 |
| Jul. 16, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| Jul. 15, 2019 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 |
| Jul. 12, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul. 11, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul. 10, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| Jul. 09, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| Jul. 08, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 53,500 |
| Jul. 05, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,852 |
| Jul. 04, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul. 03, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jul. 02, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jun. 28, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
| Jun. 27, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jun. 26, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
| Jun. 25, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 53,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...