SPR.CN - Sproutly Canada Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20200.20500.20500.19500.20000.200055,365
Jan. 21, 20200.19500.20000.19000.20000.2000194,434
Jan. 20, 20200.20500.20500.19500.19500.195093,978
Jan. 17, 20200.20500.21000.20000.20500.2050176,001
Jan. 16, 20200.20500.22000.20000.20000.2000248,235
Jan. 15, 20200.20000.21000.19500.20000.2000212,370
Jan. 14, 20200.20000.20000.19000.20000.2000161,735
Jan. 13, 20200.22500.22500.19500.20000.2000153,403
Jan. 10, 20200.19000.22000.18000.21000.2100298,140
Jan. 09, 20200.18500.19000.18000.19000.190086,723
Jan. 08, 20200.18000.19000.18000.18500.1850184,939
Jan. 07, 20200.19500.19500.18500.19500.1950237,013
Jan. 06, 20200.20500.21000.20000.20000.2000178,295
Jan. 03, 20200.22500.22500.20000.20500.2050224,147
Jan. 02, 20200.20500.22000.20500.22000.2200152,149
Dec. 31, 20190.19500.21000.19000.21000.2100200,410
Dec. 30, 20190.20000.20000.18500.19500.1950197,516
Dec. 27, 20190.20000.20500.19000.20000.2000247,337
Dec. 24, 20190.21000.21000.20000.20000.200041,333
Dec. 23, 20190.20500.21500.19500.21000.2100236,013
Dec. 20, 20190.21000.21500.20500.21000.2100197,950
Dec. 19, 20190.19500.21000.19000.20500.2050399,471
Dec. 18, 20190.20500.20500.19000.19500.1950146,185
Dec. 17, 20190.22000.22000.19000.19000.1900361,736
Dec. 16, 20190.22000.22000.20500.22000.2200343,131
Dec. 13, 20190.21500.22500.21000.22500.2250233,288
Dec. 12, 20190.21500.22000.21000.21500.2150165,145
Dec. 11, 20190.20000.21500.20000.21000.2100188,378
Dec. 10, 20190.19500.20500.19500.20000.200089,601
Dec. 09, 20190.21000.21000.19500.20500.2050302,931
Dec. 06, 20190.21000.21500.20000.20500.2050224,483
Dec. 05, 20190.18500.22000.18500.21000.2100640,850
Dec. 04, 20190.20000.21000.19500.20000.2000106,150
Dec. 03, 20190.21500.21500.20000.20500.2050355,946
Dec. 02, 20190.23000.23000.20000.21000.2100207,742
Nov. 29, 20190.23000.23000.21000.21500.2150124,326
Nov. 28, 20190.23000.23000.22500.22500.225038,515
Nov. 27, 20190.21500.23000.21500.23000.2300178,093
Nov. 26, 20190.23000.23000.22000.22500.225096,060
Nov. 25, 20190.23500.24000.22500.23000.2300185,080
Nov. 22, 20190.23000.23500.21500.23500.2350222,570
Nov. 21, 20190.21000.24500.19500.23000.23001,039,604
Nov. 20, 20190.20000.21500.20000.21000.2100342,813
Nov. 19, 20190.21500.22500.21000.21000.2100307,682
Nov. 18, 20190.23000.24500.21000.22000.2200277,153
Nov. 15, 20190.23000.24500.23000.23500.2350160,989
Nov. 14, 20190.23000.24500.23000.23500.2350108,535
Nov. 13, 20190.23000.25000.23000.24000.2400121,270
Nov. 12, 20190.25500.25500.23500.23500.2350262,415
Nov. 11, 20190.25500.26000.25000.25500.255081,500
Nov. 08, 20190.25500.25500.24500.24500.2450133,973
Nov. 07, 20190.25000.25500.24500.25500.2550323,650
Nov. 06, 20190.27000.27000.22500.24000.2400330,098
Nov. 05, 20190.27000.27500.25500.26500.2650325,209
Nov. 04, 20190.29500.29500.26500.26500.2650312,293
Nov. 01, 20190.32000.32000.28000.28000.2800537,782
Oct. 31, 20190.32000.33000.32000.32500.3250316,685
Oct. 30, 20190.33000.33000.32500.32500.325050,267
Oct. 29, 20190.33000.34000.32500.33500.3350302,775
Oct. 28, 20190.32500.33000.32000.33000.3300205,051
Oct. 25, 20190.32000.33000.31000.32000.3200368,459
Oct. 24, 20190.34000.35500.32500.32500.3250258,075
Oct. 23, 20190.36000.36500.34000.34500.3450275,691
Oct. 22, 20190.37000.37000.35500.36500.3650184,867
Oct. 21, 20190.36500.37500.36500.37000.3700272,472
Oct. 18, 20190.36000.36500.35000.35500.3550273,688
Oct. 17, 20190.36000.36000.35500.36000.3600358,773
Oct. 16, 20190.36000.36000.35500.36000.3600146,431
Oct. 15, 20190.35500.36500.35000.35500.3550354,855
Oct. 11, 20190.34500.36000.34500.35500.3550244,245
Oct. 10, 20190.37500.37500.34500.35000.3500329,117
Oct. 09, 20190.38500.38500.38000.38000.3800154,418
Oct. 08, 20190.37500.38500.37000.38500.3850432,603
Oct. 07, 20190.38000.38000.36500.37000.3700260,310
Oct. 04, 20190.38000.38500.37500.37500.3750192,496
Oct. 03, 20190.38000.38500.37000.38000.3800465,171
Oct. 02, 20190.38500.38500.37000.37500.3750224,202
Oct. 01, 20190.38500.39000.37500.38000.3800128,065
Sep. 30, 20190.39500.40000.38000.38500.3850342,906
Sep. 27, 20190.40000.40000.38500.39000.390083,280
Sep. 26, 20190.38500.40500.38000.40000.4000176,444
Sep. 25, 20190.39000.39500.38000.38000.3800124,384
Sep. 24, 20190.40500.40500.38500.38500.3850163,667
Sep. 23, 20190.39500.41000.39500.40000.4000364,793
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...