Canada markets closed

Sproutly Canada Inc. (SPR.CN)

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
Add to watchlist
0.0750+0.0100 (+15.38%)
At close: 3:58PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.07000.07500.06500.07500.0750469,973
Aug. 06, 20200.06500.07000.05500.06500.06501,009,365
Aug. 05, 20200.08000.08500.06500.06500.0650991,104
Aug. 04, 20200.05500.12000.05500.08000.08004,858,173
Jul. 31, 20200.05000.05500.05000.05500.0550307,510
Jul. 30, 20200.05500.05500.05000.05000.050035,354
Jul. 29, 20200.05000.05500.05000.05500.055027,040
Jul. 28, 20200.05500.05500.05000.05500.055052,900
Jul. 27, 20200.05000.05500.05000.05500.055083,807
Jul. 24, 20200.06000.06000.05000.05000.0500190,200
Jul. 23, 20200.05500.05500.05000.05500.0550180,170
Jul. 22, 20200.05500.06000.05500.05500.055087,170
Jul. 21, 20200.06000.06000.05500.05500.0550255,077
Jul. 20, 20200.06000.06000.05500.05500.0550195,122
Jul. 17, 20200.06000.06000.05500.05500.055041,480
Jul. 16, 20200.06000.06000.05500.05500.055018,000
Jul. 15, 20200.06000.06000.05500.05500.0550188,400
Jul. 14, 20200.06000.06000.05500.06000.060060,375
Jul. 13, 20200.06000.06000.05500.06000.0600124,050
Jul. 10, 20200.06000.06000.05500.06000.0600199,545
Jul. 09, 20200.06000.06000.05500.06000.060057,700
Jul. 08, 20200.06500.06500.05500.06000.0600196,137
Jul. 07, 20200.06000.07000.06000.06000.0600692,285
Jul. 06, 20200.06000.06500.05500.06000.0600121,600
Jul. 03, 20200.05500.06000.05500.05500.0550115,339
Jul. 02, 20200.05500.05500.05000.05500.0550639,154
Jun. 30, 20200.05500.05500.05000.05000.0500370,276
Jun. 29, 20200.05500.05500.05000.05000.050025,300
Jun. 26, 20200.06000.06000.05500.05500.0550339,261
Jun. 25, 20200.06000.06000.05000.05500.0550473,875
Jun. 24, 20200.06000.06000.05500.05500.0550338,245
Jun. 23, 20200.05500.06000.05500.05500.0550446,000
Jun. 22, 20200.06000.06500.05500.06000.060097,893
Jun. 19, 20200.06000.06500.06000.06500.065026,969
Jun. 18, 20200.06500.06500.06000.06000.0600171,026
Jun. 17, 20200.06500.06500.06000.06000.060010,772
Jun. 16, 20200.06500.06500.06000.06500.0650431,100
Jun. 15, 20200.06500.06500.06500.06500.065077,084
Jun. 12, 20200.06500.06500.06000.06000.0600135,550
Jun. 11, 20200.06500.07000.06500.06500.0650325,440
Jun. 10, 20200.06500.07000.06000.06500.0650167,092
Jun. 09, 20200.06500.06500.06000.06000.0600148,377
Jun. 08, 20200.07000.07000.06000.06500.065095,085
Jun. 05, 20200.06500.07000.06000.06500.0650171,032
Jun. 04, 20200.07000.07000.06500.06500.0650380,000
Jun. 03, 20200.07000.07000.06500.07000.070085,200
Jun. 02, 20200.07000.07000.06500.06500.0650160,160
Jun. 01, 20200.07000.07000.06500.07000.070078,463
May 29, 20200.07000.07000.06500.06500.0650182,070
May 28, 20200.06500.06500.06000.06500.0650227,321
May 27, 20200.06500.06500.06000.06000.0600596,000
May 26, 20200.06500.06500.06000.06000.0600342,475
May 25, 20200.07000.07000.06000.06000.0600745,264
May 22, 20200.06500.07000.06000.06500.0650168,500
May 21, 20200.06500.06500.06000.06500.0650654,316
May 20, 20200.07000.07000.06000.06000.0600674,689
May 19, 20200.05000.06500.05000.06500.0650702,095
May 15, 20200.06000.06000.05000.05000.05002,459,941
May 14, 20200.06500.06500.05500.06000.06001,112,566
May 13, 20200.07000.07000.06500.06500.065073,582
May 12, 20200.07000.07000.06500.06500.0650427,510
May 11, 20200.07000.07000.06500.06500.0650257,648
May 08, 20200.07000.07000.06500.06500.0650549,069
May 07, 20200.07000.07000.06500.06500.0650358,916
May 06, 20200.07500.07500.06500.06500.0650788,887
May 05, 20200.07500.07500.07000.07500.0750560,977
May 04, 20200.07000.07500.07000.07500.0750422,683
May 01, 20200.07500.07500.07000.07000.0700435,480
Apr. 30, 20200.07000.07000.07000.07000.0700271,721
Apr. 29, 20200.08000.08000.07000.07000.07001,024,110
Apr. 28, 20200.08000.08000.07500.07500.07501,727,111
Apr. 27, 20200.14000.14000.07500.07500.07503,046,403
Apr. 24, 20200.10000.17000.10000.14500.1450802,797
Apr. 23, 20200.10000.10500.09500.10500.1050243,987
Apr. 22, 20200.08500.10000.08500.09500.0950580,039
Apr. 21, 20200.08500.09500.08500.09000.0900277,283
Apr. 20, 20200.07500.08500.07500.08000.0800351,772
Apr. 17, 20200.08000.08000.07500.07500.0750252,890
Apr. 16, 20200.07500.08000.07500.08000.0800291,670
Apr. 15, 20200.08000.08500.07500.08000.0800656,656
Apr. 14, 20200.08500.08500.08000.08000.0800318,903
Apr. 13, 20200.08000.08500.08000.08000.0800344,042
Apr. 09, 20200.09000.09500.08000.08500.08501,137,260
Apr. 08, 20200.09000.09000.08000.09000.0900536,524
Apr. 07, 20200.09500.09500.08500.09000.0900551,507
Apr. 06, 20200.09000.10000.09000.09500.09501,257,845
Apr. 03, 20200.09500.10000.09000.09000.0900602,585
Apr. 02, 20200.10000.10000.10000.10000.1000415,200
Apr. 01, 20200.09500.10000.09500.10000.1000202,973
Mar. 31, 20200.10000.10000.09500.10000.1000323,480
Mar. 30, 20200.10000.10000.09500.10000.1000481,811
Mar. 27, 20200.09500.10000.09500.09500.0950382,469
Mar. 26, 20200.10000.10500.09500.10000.1000639,570
Mar. 25, 20200.11000.12000.09000.09000.09001,568,332
Mar. 24, 20200.09500.11000.09500.10000.1000378,863
Mar. 23, 20200.11000.11000.08500.09000.0900165,729
Mar. 20, 20200.10000.11500.10000.10000.1000120,842
Mar. 19, 20200.08500.09500.08500.09000.090055,524
Mar. 18, 20200.09000.10000.08000.08500.0850108,894
Mar. 17, 20200.09500.11000.09000.10000.1000147,631
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...