Canada markets open in 6 hours 16 minutes

Sproutly Canada Inc. (SPR.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0450-0.0050 (-10.00%)
At close: 3:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 20210.04500.05000.04500.04500.04501,492,252
Jan. 22, 20210.04500.05000.04500.05000.0500840,536
Jan. 21, 20210.04750.05000.04500.05000.0500965,930
Jan. 20, 20210.05000.05000.04500.05000.0500599,037
Jan. 19, 20210.04500.05000.04500.05000.05006,235,087
Jan. 18, 20210.05000.05000.04500.04500.0450157,180
Jan. 15, 20210.05000.05500.04500.05000.05002,654,889
Jan. 14, 20210.05000.05000.04500.05000.0500296,871
Jan. 13, 20210.05000.05000.04500.04500.0450115,598
Jan. 12, 20210.05000.05000.04500.04500.045034,350
Jan. 11, 20210.04500.05000.04500.05000.0500510,285
Jan. 08, 20210.05000.05000.04500.04500.045094,938
Jan. 07, 20210.05000.05000.04500.04500.0450396,576
Jan. 06, 20210.05000.05500.05000.05000.0500841,757
Jan. 05, 20210.05000.05500.04500.05000.05004,103,436
Jan. 04, 20210.04500.05500.04500.05000.05003,070,142
Dec. 31, 20200.04500.05000.04500.05000.050019,399
Dec. 30, 20200.04500.05000.04500.04500.045060,444
Dec. 29, 20200.04500.05000.04500.05000.0500233,350
Dec. 24, 20200.05000.05000.04500.05000.05001,134,322
Dec. 23, 20200.04500.05000.04500.05000.05001,005,184
Dec. 22, 20200.04500.05000.04000.04500.0450226,914
Dec. 21, 20200.05000.05000.04500.04500.0450625,282
Dec. 18, 20200.05000.05000.04500.05000.0500337,500
Dec. 17, 20200.05000.05000.04500.04500.0450224,055
Dec. 16, 20200.04500.05000.04500.04500.0450965,228
Dec. 15, 20200.05000.05000.04500.05000.05001,882,065
Dec. 14, 20200.04500.05500.04500.05000.0500307,023
Dec. 11, 20200.05000.05500.04500.04500.0450440,576
Dec. 10, 20200.05000.05500.04500.05000.0500381,930
Dec. 09, 20200.05000.05500.04500.05000.0500331,813
Dec. 08, 20200.05500.05500.04500.05000.0500128,033
Dec. 07, 20200.05500.05500.05000.05000.0500122,069
Dec. 04, 20200.04500.05000.04500.05000.0500394,485
Dec. 03, 20200.04500.05000.04500.05000.0500567,363
Dec. 02, 20200.05000.05500.04500.05000.0500326,609
Dec. 01, 20200.05000.05000.04500.05000.0500514,346
Nov. 30, 20200.05500.05500.05000.05500.0550627,152
Nov. 27, 20200.05500.05500.05000.05500.0550859,633
Nov. 26, 20200.05500.05500.05000.05000.0500151,000
Nov. 25, 20200.05500.05500.05000.05500.0550372,900
Nov. 24, 20200.05000.05500.05000.05000.0500872,673
Nov. 23, 20200.05000.05500.05000.05000.0500776,492
Nov. 20, 20200.05500.05500.05000.05000.0500226,750
Nov. 19, 20200.05500.05500.05000.05500.0550267,863
Nov. 18, 20200.05500.05500.05000.05000.0500387,500
Nov. 17, 20200.05500.05500.05000.05000.0500132,300
Nov. 16, 20200.04500.05500.04500.05000.0500443,175
Nov. 13, 20200.05500.05500.05000.05000.0500412,665
Nov. 12, 20200.05500.05500.05000.05500.0550678,165
Nov. 11, 20200.05500.05500.05000.05500.0550823,437
Nov. 10, 20200.05500.06500.05500.05500.05503,652,903
Nov. 09, 20200.06000.06000.05000.05500.0550659,142
Nov. 06, 20200.05000.06000.05000.05500.0550437,907
Nov. 05, 20200.05500.05500.05000.05000.0500416,047
Nov. 04, 20200.05500.05500.05000.05000.0500345,815
Nov. 03, 20200.05000.05500.05000.05500.0550547,000
Nov. 02, 20200.05500.06000.05500.05500.0550373,796
Oct. 30, 20200.05500.06000.05000.05500.0550191,639
Oct. 29, 20200.05000.06000.05000.05000.0500308,202
Oct. 28, 20200.05500.06000.05000.06000.0600946,821
Oct. 27, 20200.06000.06000.05500.06000.0600399,062
Oct. 26, 20200.07000.07000.06000.06000.0600647,203
Oct. 23, 20200.10000.10000.07000.07000.07001,996,035
Oct. 22, 20200.08000.10000.08000.10000.10002,197,291
Oct. 21, 20200.07500.08000.07000.08000.08001,142,384
Oct. 20, 20200.06500.07500.06000.07500.07501,203,987
Oct. 19, 20200.05500.06000.05000.05500.05501,211,098
Oct. 16, 20200.04500.06500.04500.05500.05504,843,644
Oct. 15, 20200.04000.04000.03500.03500.0350455,600
Oct. 14, 20200.03500.04000.03500.04000.0400663,301
Oct. 13, 20200.03500.04000.03500.03500.0350428,663
Oct. 09, 20200.04000.04000.03500.03500.0350521,647
Oct. 08, 20200.04000.04000.03500.03500.0350704,320
Oct. 07, 20200.04500.04500.04000.04000.0400839,559
Oct. 06, 20200.04500.04500.04500.04500.0450251,000
Oct. 05, 20200.05000.05000.04000.05000.0500236,248
Oct. 02, 20200.05000.05000.04500.04500.0450325,470
Oct. 01, 20200.05000.05000.04500.05000.0500136,535
Sep. 30, 20200.04500.05500.04500.04500.0450399,259
Sep. 29, 20200.05000.05000.05000.05000.0500209,000
Sep. 28, 20200.05000.05500.05000.05000.0500144,001
Sep. 25, 20200.05000.05500.05000.05500.0550299,962
Sep. 24, 20200.05500.06000.05500.05500.0550459,425
Sep. 23, 20200.06500.06500.06000.06000.0600738,939
Sep. 22, 20200.06500.06500.06000.06000.0600188,200
Sep. 21, 20200.06500.06500.06500.06500.0650102,950
Sep. 18, 20200.07000.07000.06000.06500.0650233,857
Sep. 17, 20200.07000.07000.06500.06500.065025,339
Sep. 16, 20200.06500.07000.06500.06500.065087,498
Sep. 15, 20200.07000.07000.06500.07000.0700112,206
Sep. 14, 20200.06000.06500.06000.06500.0650142,264
Sep. 11, 20200.07000.08000.06000.06500.0650818,849
Sep. 10, 20200.06500.07000.06500.07000.070080,172
Sep. 09, 20200.06500.06500.06000.06000.060068,286
Sep. 08, 20200.06500.06500.06000.06500.065097,992
Sep. 04, 20200.06000.06500.06000.06500.0650135,700
Sep. 03, 20200.07000.07000.06500.06500.0650190,933
Sep. 02, 20200.07000.07000.06500.07000.070026,000
Sep. 01, 20200.07000.07000.06500.06500.0650123,133
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...