New Wave Holdings Corp. (SPOR.CN)

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

Add to watchlist

0.0350

+0.0100

(+40.00%)

At close: 03:19PM EST

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	284,967
Dec 07, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	185,000
Dec 06, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	71,000
Dec 05, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Dec 04, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	49,693
Dec 01, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	19,172
Nov 30, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	2,000
Nov 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	3,000
Nov 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,666
Nov 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 24, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 23, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	53,000
Nov 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	12,638
Nov 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 17, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 10, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 09, 2023	0.0550	0.0550	0.0400	0.0400	0.0400	24,669
Nov 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,475
Nov 07, 2023	0.0400	0.0600	0.0400	0.0600	0.0600	21,013
Nov 06, 2023	0.0500	0.0550	0.0500	0.0550	0.0550	13,200
Nov 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 02, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	26,000
Nov 01, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	37,410
Oct 31, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 30, 2023	0.0350	0.0550	0.0350	0.0550	0.0550	2,484
Oct 27, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Oct 26, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	10,000
Oct 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,204
Oct 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	7,194
Oct 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Oct 16, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 04, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 03, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 02, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,300
Sept 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sept 25, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	104,000
Sept 22, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 21, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 18, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	28,833
Sept 15, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sept 14, 2023	0.0550	0.0550	0.0450	0.0450	0.0450	3,214
Sept 13, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	1,000
Sept 12, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 11, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	-
Sept 08, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	7,000
Sept 07, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 06, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 05, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 01, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 31, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 30, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 29, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 28, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 25, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 17, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 15, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	6,555
Aug 14, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 11, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 10, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 09, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 08, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Aug 04, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 03, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	4,857
Aug 02, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	-
Aug 01, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	6,666
Jul 31, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 26, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jul 25, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	3,000
Jul 24, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 21, 2023	0.0450	0.0450	0.0400	0.0400	0.0400	67,428
Jul 20, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jul 19, 2023	0.0450	0.0450	0.0450	0.0450	0.0450	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,331.54+53.03(+0.26%)

S&P 5004,604.37+18.78(+0.41%)

DOW36,247.87+130.49(+0.36%)

CAD/USD0.7360+0.0005(+0.07%)

CRUDE OIL71.26+1.92(+2.77%)

Bitcoin CAD60,129.11+1,156.60(+1.96%)

New Wave Holdings Corp. (SPOR.CN)

S&P/TSX
20,331.54
+53.03(+0.26%)

S&P 500
4,604.37
+18.78(+0.41%)

DOW
36,247.87
+130.49(+0.36%)

CAD/USD
0.7360
+0.0005(+0.07%)

CRUDE OIL
71.26
+1.92(+2.77%)

Bitcoin CAD
60,129.11
+1,156.60(+1.96%)