Canada Markets open in 7 hrs 24 mins

Spot Coffee (Canada) Ltd. (SPP.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.05500.0000 (0.00%)
At close: 09:30AM EDT
Time Period:
Aug 09, 2021 - Aug 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 20220.05500.05500.05500.05500.0550-
Aug 05, 20220.05500.05500.05500.05500.0550-
Aug 04, 20220.05500.05500.05500.05500.05503,300
Aug 03, 20220.05000.05000.05000.05000.0500-
Aug 02, 20220.05000.05000.05000.05000.0500-
Jul 29, 20220.05000.05000.05000.05000.0500-
Jul 28, 20220.05000.05000.05000.05000.05003,000
Jul 27, 20220.04500.04500.04500.04500.0450100,000
Jul 26, 20220.05500.05500.05500.05500.0550-
Jul 25, 20220.05500.05500.05500.05500.0550-
Jul 22, 20220.05500.05500.05500.05500.0550500
Jul 21, 20220.05500.05500.05500.05500.0550-
Jul 20, 20220.05500.05500.05500.05500.0550-
Jul 19, 20220.05500.05500.05500.05500.0550-
Jul 18, 20220.05000.05500.05000.05500.05503,000
Jul 15, 20220.05000.05000.05000.05000.0500-
Jul 14, 20220.05000.05000.05000.05000.0500-
Jul 13, 20220.05000.05000.05000.05000.0500-
Jul 12, 20220.05000.05000.05000.05000.0500-
Jul 11, 20220.05000.05000.05000.05000.0500-
Jul 08, 20220.05000.05000.05000.05000.0500-
Jul 07, 20220.05500.05500.05000.05000.050015,000
Jul 06, 20220.04000.04000.04000.04000.04005,000
Jul 05, 20220.04000.04000.04000.04000.04005,000
Jul 04, 20220.05000.05000.05000.05000.0500-
Jun 30, 20220.05000.05000.05000.05000.05003,500
Jun 29, 20220.05000.05000.05000.05000.0500-
Jun 28, 20220.05000.05000.05000.05000.0500-
Jun 27, 20220.05000.05000.05000.05000.0500-
Jun 24, 20220.05000.05000.05000.05000.05008,000
Jun 23, 20220.05000.05000.05000.05000.0500300
Jun 22, 20220.05000.05000.05000.05000.05005,800
Jun 21, 20220.05500.06000.04000.04000.0400229,700
Jun 20, 20220.05500.05500.05500.05500.055016,400
Jun 17, 20220.05500.05500.05500.05500.05501,400
Jun 16, 20220.05500.05500.05500.05500.055050,000
Jun 15, 20220.05000.05000.05000.05000.0500187,700
Jun 14, 20220.04500.04500.04000.04000.040030,000
Jun 13, 20220.04500.04500.04500.04500.0450300
Jun 10, 20220.04000.04500.04000.04500.045018,000
Jun 09, 20220.04500.04500.04500.04500.0450100,200
Jun 08, 20220.04500.04500.04500.04500.045072,300
Jun 07, 20220.05000.05000.05000.05000.0500-
Jun 06, 20220.05000.05000.04500.05000.0500105,400
Jun 03, 20220.05000.05000.05000.05000.05004,100
Jun 02, 20220.06000.06000.05000.05000.050060,900
Jun 01, 20220.04000.05500.04000.04500.0450398,800
May 31, 20220.05000.05000.04500.04500.045033,200
May 30, 20220.05500.05500.05500.05500.0550-
May 27, 20220.05000.05500.04500.05500.0550283,800
May 26, 20220.03500.05000.03500.04500.04501,481,900
May 25, 20220.03500.03500.03500.03500.0350111,500
May 24, 20220.03500.03500.03500.03500.0350-
May 20, 20220.03500.03500.03500.03500.0350-
May 19, 20220.03500.03500.03500.03500.03503,000
May 18, 20220.03500.03500.03500.03500.03507,000
May 17, 20220.03500.03500.03500.03500.03502,500
May 16, 20220.03500.03500.03500.03500.0350-
May 13, 20220.03500.03500.03500.03500.0350-
May 12, 20220.03500.03500.03500.03500.035015,000
May 11, 20220.03500.03500.03500.03500.03505,000
May 10, 20220.03000.03500.03000.03500.0350179,800
May 09, 20220.02500.02500.02500.02500.0250100
May 06, 20220.02500.02500.02500.02500.0250-
May 05, 20220.02500.02500.02500.02500.0250-
May 04, 20220.02500.02500.02500.02500.0250-
May 03, 20220.02500.02500.02500.02500.0250-
May 02, 20220.02500.02500.02500.02500.0250-
Apr 29, 20220.02500.02500.02500.02500.0250-
Apr 28, 20220.02500.02500.02500.02500.0250-
Apr 27, 20220.02500.02500.02500.02500.02501,000
Apr 26, 20220.03500.03500.03500.03500.0350-
Apr 25, 20220.03500.03500.03500.03500.035025,100
Apr 22, 20220.03500.03500.03500.03500.03506,000
Apr 21, 20220.03000.03000.03000.03000.0300-
Apr 20, 20220.03000.03000.03000.03000.0300-
Apr 19, 20220.02500.03000.02500.03000.030015,800
Apr 18, 20220.03000.03000.02500.02500.02506,300
Apr 14, 20220.03000.03000.02500.02500.025010,000
Apr 13, 20220.03500.03500.03500.03500.03508,000
Apr 12, 20220.03000.03000.03000.03000.0300-
Apr 11, 20220.03000.03000.03000.03000.03001,000
Apr 08, 20220.03000.03000.03000.03000.0300100
Apr 07, 20220.03000.03000.03000.03000.030039,000
Apr 06, 20220.03000.03000.03000.03000.030091,000
Apr 05, 20220.03000.03000.03000.03000.0300-
Apr 04, 20220.03000.03000.03000.03000.0300-
Apr 01, 20220.03000.03000.03000.03000.03009,000
Mar 31, 20220.03000.03000.03000.03000.030042,000
Mar 30, 20220.03000.03000.03000.03000.0300-
Mar 29, 20220.03000.03000.03000.03000.0300100
Mar 28, 20220.03000.03000.03000.03000.0300-
Mar 25, 20220.03000.03000.03000.03000.030018,000
Mar 24, 20220.03000.03000.03000.03000.03002,000
Mar 23, 20220.02500.02500.02500.02500.025010,000
Mar 22, 20220.02500.02500.02500.02500.02502,600
Mar 21, 20220.02500.02500.02500.02500.025010,100
Mar 18, 20220.03000.03000.03000.03000.030019,000
Mar 17, 20220.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...