SPR.CN - Sproutly Canada Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.40000.40000.38000.38500.3850278,840
Sep 19, 20190.39000.40000.38500.39500.3950101,792
Sep 18, 20190.40000.40000.38500.40000.4000227,489
Sep 17, 20190.39500.40500.39000.40500.4050243,030
Sep 16, 20190.40000.40000.38000.40000.4000191,279
Sep 13, 20190.39500.41000.38000.40000.4000322,361
Sep 12, 20190.42000.42000.40500.40500.4050396,115
Sep 11, 2019------
Sep 10, 20190.40500.41000.40000.40500.4050365,616
Sep 09, 20190.41000.41250.39500.40000.4000186,603
Sep 06, 20190.42500.42500.40500.40500.4050683,532
Sep 05, 20190.41000.42500.40500.42500.4250241,847
Sep 04, 20190.42000.42500.41500.41500.4150112,895
Sep 03, 20190.42000.42500.41500.42000.4200233,772
Aug 30, 20190.41000.41500.40000.41500.4150213,322
Aug 29, 20190.40000.42500.38000.40500.4050399,927
Aug 28, 20190.40000.40000.38000.38500.3850193,776
Aug 27, 20190.40000.40500.36500.40000.4000222,638
Aug 26, 20190.42500.42500.39500.40500.4050281,247
Aug 23, 20190.43500.43500.42000.43000.4300111,030
Aug 22, 20190.45500.45500.42500.43500.4350175,254
Aug 21, 20190.46000.46500.44000.44000.4400105,347
Aug 20, 20190.46000.46000.44500.45000.4500167,335
Aug 19, 20190.46500.48000.45500.46000.4600325,834
Aug 16, 20190.48000.48000.45500.45500.4550404,525
Aug 15, 20190.48500.48500.46000.46500.4650205,257
Aug 14, 20190.50000.52000.47000.49000.4900205,851
Aug 13, 20190.51000.52000.50000.50000.5000262,365
Aug 12, 20190.54000.54000.51000.51000.5100217,776
Aug 09, 20190.55000.55000.53000.54000.5400112,232
Aug 08, 20190.57000.57000.54000.55000.5500163,223
Aug 07, 20190.55000.57500.54000.57500.5750176,805
Aug 06, 20190.52000.57000.52000.57000.5700276,500
Aug 02, 20190.53000.54000.53000.54000.5400161,605
Aug 01, 20190.52000.54000.51000.53000.5300140,985
Jul 31, 20190.53000.54000.51000.52000.5200149,444
Jul 30, 20190.49500.53000.49500.53000.5300211,602
Jul 29, 20190.53000.53000.49000.50000.5000148,631
Jul 26, 20190.51000.53000.49000.53000.5300231,087
Jul 25, 20190.52000.54000.51000.51000.5100253,425
Jul 24, 20190.54000.55000.51000.52000.5200234,602
Jul 23, 20190.56000.56000.53000.55000.5500337,250
Jul 22, 20190.49000.56000.48000.54000.5400491,180
Jul 19, 20190.49000.49500.46000.47500.4750308,733
Jul 18, 20190.53000.53000.48000.49500.4950661,872
Jul 17, 20190.53000.54000.51000.53000.5300367,469
Jul 16, 20190.57000.57000.52000.52000.5200360,905
Jul 15, 20190.57000.59000.55000.56000.5600197,544
Jul 12, 20190.60000.62000.53000.57000.5700845,773
Jul 11, 20190.63000.64000.61000.63000.6300267,040
Jul 10, 20190.65000.65000.63000.64000.6400219,443
Jul 09, 20190.66000.66000.64000.65000.6500213,504
Jul 08, 20190.66000.69000.65000.65000.6500284,698
Jul 05, 20190.68000.69000.65000.68000.6800342,686
Jul 04, 20190.67000.70000.67000.69000.6900160,583
Jul 03, 20190.66000.68000.65000.66000.6600114,667
Jul 02, 20190.68000.70000.66000.68000.6800175,434
Jun 28, 20190.69000.70000.67000.67000.6700159,463
Jun 27, 20190.67000.70000.67000.69000.6900134,806
Jun 26, 20190.69000.71000.67000.70000.7000312,433
Jun 25, 20190.64000.72000.63000.71000.7100875,695
Jun 24, 20190.69000.70000.62000.62000.6200488,992
Jun 21, 20190.69000.75000.67000.67000.6700920,108
Jun 20, 20190.71000.73000.70000.73000.7300356,070
Jun 19, 20190.68000.70000.68000.70000.7000383,510
Jun 18, 20190.72000.72000.67000.70000.7000285,801
Jun 17, 20190.64000.72000.63000.72000.7200522,088
Jun 14, 20190.71000.71000.61000.65000.65001,355,823
Jun 13, 20190.70000.71000.69000.70000.7000202,195
Jun 12, 20190.71000.72000.69000.70000.7000157,111
Jun 11, 20190.73000.73000.70000.73000.7300197,000
Jun 10, 20190.74000.74000.72000.72500.7250497,379
Jun 07, 20190.74000.75000.71000.75000.7500259,566
Jun 06, 20190.73000.76000.71000.76000.7600309,340
Jun 05, 20190.77000.77000.72000.74000.7400274,253
Jun 04, 20190.73000.75000.73000.75000.7500193,007
Jun 03, 20190.77000.79000.73000.73000.7300514,482
May 31, 20190.82000.82000.78000.78000.78001,147,859
May 30, 20190.81000.81000.78000.79000.7900397,164
May 29, 20190.80000.81000.79000.81000.8100602,788
May 28, 20190.79000.82000.78000.81000.8100514,988
May 27, 20190.80000.80000.77000.79000.7900458,711
May 24, 20190.80000.83000.78000.79000.7900459,871
May 23, 20190.80000.81000.77000.79000.7900631,690
May 22, 20190.81000.82000.80000.81000.8100316,929
May 21, 20190.80000.83000.80000.80000.8000241,035
May 17, 20190.78000.82000.78000.80000.8000450,415
May 16, 20190.82000.83000.79000.82000.8200768,969
May 15, 20190.75000.84000.72000.82000.82002,354,501
May 14, 20190.73000.74000.72000.74000.7400369,616
May 13, 20190.73000.74000.70000.73000.7300403,549
May 10, 20190.75000.75000.72000.73000.7300495,322
May 09, 20190.78000.79000.72000.73000.7300729,953
May 08, 20190.68000.75000.67000.75000.75001,067,072
May 07, 20190.71000.71000.66000.69000.69001,334,802
May 06, 20190.74000.76000.70000.71000.71001,932,122
May 03, 20190.76000.80000.75000.77000.7700890,693
May 02, 20190.85000.85000.74000.77000.77002,372,509
May 01, 20190.90000.92000.79000.84000.84004,768,514
Apr 30, 20191.08001.08000.84000.87000.87008,624,905
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...