Canada markets closed

New Wave Holdings Corp. (SPOR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0650+0.0100 (+18.18%)
At close: 03:50PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.06500.06500.06500.06500.06502,829
Jun 29, 20220.06000.07000.05500.05500.055066,166
Jun 28, 20220.07000.07000.07000.07000.0700-
Jun 27, 20220.07000.07000.07000.07000.070017,220
Jun 24, 20220.06500.06500.06500.06500.0650-
Jun 23, 20220.06000.06500.06000.06500.06509,001
Jun 22, 20220.07000.07000.07000.07000.0700-
Jun 21, 20220.07000.07000.07000.07000.070033,642
Jun 20, 20220.07000.07000.07000.07000.0700-
Jun 17, 20220.07000.07000.07000.07000.0700-
Jun 16, 20220.07000.07000.07000.07000.07009,000
Jun 15, 20220.07000.07500.07000.07500.075067,321
Jun 14, 20220.07000.07000.07000.07000.07004,001
Jun 13, 20220.06500.06500.06500.06500.0650-
Jun 10, 20220.06500.06500.06500.06500.06508,002
Jun 09, 20220.07000.07000.07000.07000.070052,250
Jun 08, 20220.07000.07500.07000.07500.075062,012
Jun 07, 20220.07000.07500.07000.07500.075010,489
Jun 06, 20220.07500.07500.07000.07000.070042,500
Jun 03, 20220.07000.08500.07000.07500.075053,000
Jun 02, 20220.07000.07000.07000.07000.07003,211
Jun 01, 20220.06500.07000.06000.07000.070043,650
May 31, 20220.05500.05500.05500.05500.05508,500
May 30, 20220.05000.05000.05000.05000.050010,075
May 27, 20220.06500.06500.06500.06500.0650-
May 26, 20220.06500.06500.06500.06500.065019,750
May 25, 20220.06000.06000.06000.06000.0600-
May 24, 20220.06000.06000.06000.06000.06001,510
May 20, 20220.06000.06000.06000.06000.060041,719
May 19, 20220.05500.05500.05500.05500.05502,500
May 18, 20220.05500.05500.05500.05500.05502,907
May 17, 20220.06000.06000.05000.05000.050051,000
May 16, 20220.06000.06000.06000.06000.060016,250
May 13, 20220.05500.05500.05000.05500.055047,920
May 12, 20220.06500.06500.06500.06500.0650-
May 11, 20220.06500.06500.06000.06500.065024,196
May 10, 20220.05500.07000.05500.07000.070043,975
May 09, 20220.07000.08000.07000.07500.075021,800
May 06, 20220.07500.07500.06500.07000.0700128,161
May 05, 20220.07500.07500.07500.07500.0750-
May 04, 20220.08000.09000.07500.07500.075029,520
May 03, 20220.07500.09500.07000.09500.095021,500
May 02, 20220.07500.07500.07500.07500.07506,250
Apr 29, 20220.08000.08000.07500.08000.080034,750
Apr 28, 20220.08000.08000.07500.07500.0750231,103
Apr 27, 20220.09500.09500.09000.09500.095030,200
Apr 26, 20220.10000.10500.10000.10000.100027,627
Apr 25, 20220.10500.10500.10000.10000.100028,000
Apr 22, 20220.11500.13000.11000.11500.115033,500
Apr 21, 20220.13000.13000.11000.11000.1100143,235
Apr 20, 20220.16000.16000.12500.12500.125044,734
Apr 19, 20220.14500.15000.12500.12500.125033,854
Apr 18, 20220.14500.14500.14000.14000.140018,282
Apr 14, 20220.17000.17000.17000.17000.1700-
Apr 13, 20220.15500.17000.15000.17000.170010,573
Apr 12, 20220.15500.15500.14000.15500.155010,184
Apr 11, 20220.15500.16000.14000.16000.160092,479
Apr 08, 20220.16000.16000.16000.16000.1600950
Apr 07, 20220.17000.17000.15500.16000.160038,517
Apr 06, 20220.18500.18500.15000.16500.1650116,741
Apr 05, 20220.18500.19000.18000.18000.180061,750
Apr 04, 20220.22500.22500.18500.18500.1850184,297
Apr 01, 20220.23000.23000.23000.23000.2300-
Mar 31, 20220.20500.23000.20500.23000.230054,760
Mar 30, 20220.21000.21000.20500.20500.20508,500
Mar 29, 20220.25000.25000.21000.21000.2100162,001
Mar 28, 20220.25000.25000.21000.21000.210010,100
Mar 25, 20220.26500.26500.25000.25000.25009,105
Mar 24, 20220.26000.27000.25500.25500.255051,200
Mar 23, 20220.28000.28000.26000.26000.260037,900
Mar 22, 20220.29000.29500.28500.29500.2950111,250
Mar 21, 20220.28500.31000.28500.29000.290016,585
Mar 18, 20220.33500.33500.29000.29000.290056,100
Mar 17, 20220.45000.45000.33000.33000.3300215,760
Mar 16, 20220.49500.50000.41000.41000.410042,973
Mar 15, 20220.50000.50000.46000.46000.46001,012
Mar 14, 20220.52000.52000.52000.52000.5200-
Mar 11, 20220.46500.55000.46500.52000.520015,093
Mar 10, 20220.54000.54000.54000.54000.54002,000
Mar 09, 20220.49000.49000.49000.49000.4900695
Mar 08, 20220.55000.63000.43000.43000.430023,009
Mar 07, 20220.53000.53000.53000.53000.53002,895
Mar 04, 20220.53000.53000.53000.53000.5300-
Mar 03, 20220.52000.53000.52000.53000.53008,700
Mar 02, 20220.52000.52000.52000.52000.52001,159
Mar 01, 20220.43500.52000.43500.52000.520038,800
Feb 28, 20220.48000.48000.46500.46500.46504,200
Feb 25, 20220.49500.49500.49500.49500.49501,300
Feb 24, 20220.54000.54000.52000.52000.52004,880
Feb 23, 20220.64000.64000.57000.63000.63005,033
Feb 22, 20220.69000.69000.61000.61000.610023,736
Feb 18, 20220.67000.68000.66000.67000.670029,231
Feb 17, 20220.66000.66000.61000.64000.640012,250
Feb 16, 20220.69000.69000.65000.65000.650014,000
Feb 15, 20220.68000.69000.68000.69000.690014,212
Feb 14, 20220.73000.73000.62000.69000.690024,800
Feb 11, 20220.73000.74000.73000.73000.730011,077
Feb 10, 20220.77000.78000.73000.73000.730020,227
Feb 09, 20220.72000.80000.72000.76000.760020,252
Feb 08, 20220.68000.73000.68000.73000.730015,016
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...