SPO.CN - SponsorsOne Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20180.170.170.170.170.17-
Oct 16, 20180.170.170.160.170.1767,780
Oct 15, 20180.180.180.170.170.1732,000
Oct 12, 20180.180.180.180.180.181,566
Oct 11, 20180.180.180.180.180.18-
Oct 10, 20180.180.180.180.180.18-
Oct 09, 20180.190.190.180.180.1825,000
Oct 05, 20180.190.190.180.180.18119,150
Oct 04, 20180.190.190.190.190.197,000
Oct 03, 20180.190.190.190.190.1913,000
Oct 02, 20180.220.220.190.190.1923,000
Oct 01, 20180.220.220.220.220.22-
Sep 28, 20180.200.220.200.220.223,000
Sep 27, 20180.190.190.190.190.195,000
Sep 26, 20180.200.200.200.200.20-
Sep 25, 20180.210.210.200.200.20247,150
Sep 24, 20180.220.220.200.220.22157,000
Sep 21, 20180.230.230.220.220.2297,450
Sep 20, 20180.210.260.210.250.251,472,882
Sep 19, 20180.180.180.170.170.1769,150
Sep 18, 20180.190.190.190.190.1913,000
Sep 17, 20180.180.190.180.190.1919,350
Sep 14, 20180.190.190.170.170.17170,000
Sep 13, 20180.190.190.190.190.1916,000
Sep 12, 20180.190.190.190.190.1939,500
Sep 11, 20180.190.190.190.190.19106,000
Sep 10, 20180.190.190.190.190.19105,000
Sep 07, 20180.230.230.200.200.20161,000
Sep 06, 20180.220.220.210.220.2216,800
Sep 05, 20180.220.220.220.220.22-
Sep 04, 20180.250.250.220.220.2239,442
Aug 31, 20180.220.240.220.240.24130,500
Aug 30, 20180.190.190.190.190.19188,000
Aug 29, 20180.180.200.180.190.19280,500
Aug 28, 20180.200.200.170.170.17146,000
Aug 27, 20180.180.200.170.200.2098,300
Aug 24, 20180.170.180.160.180.1861,000
Aug 23, 20180.170.170.160.170.1747,200
Aug 22, 20180.160.180.160.180.1821,000
Aug 21, 20180.160.160.160.160.161,333
Aug 20, 20180.180.180.160.170.1745,500
Aug 17, 20180.170.170.170.170.17-
Aug 16, 20180.170.170.170.170.175,000
Aug 15, 20180.170.170.160.160.1678,500
Aug 14, 20180.180.180.170.170.1722,700
Aug 13, 20180.180.180.170.170.1777,228
Aug 10, 20180.180.180.180.180.1839,445
Aug 09, 20180.180.180.180.180.183,750
Aug 08, 20180.180.180.170.170.1738,000
Aug 07, 20180.180.180.180.180.1866,500
Aug 03, 20180.170.190.170.180.18240,000
Aug 02, 20180.180.190.100.170.17133,500
Aug 01, 20180.190.190.190.190.195,000
Jul 31, 20180.190.190.190.190.19-
Jul 30, 20180.190.190.190.190.1926,000
Jul 27, 20180.190.190.190.190.199,000
Jul 26, 20180.200.200.190.200.2021,000
Jul 25, 20180.200.200.190.200.2037,000
Jul 24, 20180.190.200.180.200.2040,200
Jul 23, 20180.190.190.190.190.1920,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...