Canada markets closed

Spectra Products Inc. (SSA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.2300-0.0150 (-6.12%)
At close: 02:31PM EDT
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.24000.24000.23000.23000.230015,000
Apr 12, 20240.24000.25000.24000.25000.25002,300
Apr 11, 20240.25000.25000.25000.25000.2500-
Apr 10, 20240.25000.25000.25000.25000.2500-
Apr 09, 20240.25000.25000.25000.25000.2500-
Apr 08, 20240.25000.25000.25000.25000.2500-
Apr 05, 20240.25000.25000.25000.25000.2500-
Apr 04, 20240.25000.25000.25000.25000.2500-
Apr 03, 20240.25000.25000.25000.25000.25001,000
Apr 02, 20240.24000.24000.24000.24000.2400-
Apr 01, 20240.24000.24000.24000.24000.2400-
Mar 28, 20240.24000.24000.24000.24000.2400-
Mar 27, 20240.24000.24000.24000.24000.2400-
Mar 26, 20240.24000.24000.24000.24000.2400-
Mar 25, 20240.24000.24000.24000.24000.2400-
Mar 22, 20240.24000.24000.24000.24000.24009,000
Mar 21, 20240.22000.22000.22000.22000.2200-
Mar 20, 20240.22000.22000.22000.22000.2200-
Mar 19, 20240.22000.22000.22000.22000.2200-
Mar 18, 20240.22000.22000.22000.22000.2200-
Mar 15, 20240.22000.22000.22000.22000.22008,500
Mar 14, 20240.22000.22000.22000.22000.2200500
Mar 13, 20240.21000.21000.21000.21000.2100-
Mar 12, 20240.23000.23000.21000.21000.210045,000
Mar 11, 20240.24000.24000.24000.24000.240020,000
Mar 08, 20240.24000.24000.24000.24000.2400-
Mar 07, 20240.25000.25000.24000.24000.240027,000
Mar 06, 20240.25000.25000.25000.25000.25001,800
Mar 05, 20240.25000.25000.25000.25000.25005,000
Mar 04, 20240.24000.24000.23000.24000.240020,000
Mar 01, 20240.24000.24000.24000.24000.24001,000
Feb 29, 20240.24000.24000.24000.24000.2400-
Feb 28, 20240.25000.25000.24000.24000.240067,000
Feb 27, 20240.24000.24000.24000.24000.24004,000
Feb 26, 20240.25000.25000.24000.24000.240030,000
Feb 23, 20240.25000.25000.25000.25000.25004,000
Feb 22, 20240.25000.25000.25000.25000.2500-
Feb 21, 20240.24000.25000.24000.25000.25006,800
Feb 20, 20240.24000.24000.24000.24000.24005,500
Feb 16, 20240.24000.24000.24000.24000.2400-
Feb 15, 20240.24000.24000.24000.24000.240015,000
Feb 14, 20240.24000.24000.24000.24000.2400-
Feb 13, 20240.24000.24000.24000.24000.24005,000
Feb 12, 20240.24000.24000.24000.24000.240036,700
Feb 09, 20240.24000.24000.24000.24000.2400-
Feb 08, 20240.25000.25000.24000.24000.240012,500
Feb 07, 20240.24000.24000.24000.24000.2400-
Feb 06, 20240.24000.24000.24000.24000.2400-
Feb 05, 20240.24000.24000.24000.24000.24009,000
Feb 02, 20240.24000.24000.24000.24000.24001,400
Feb 01, 20240.25000.25000.25000.25000.2500-
Jan 31, 20240.25000.25000.25000.25000.2500-
Jan 30, 20240.25000.25000.25000.25000.25003,400
Jan 29, 20240.22000.22000.22000.22000.2200-
Jan 26, 20240.22000.22000.22000.22000.2200-
Jan 25, 20240.22000.22000.22000.22000.2200-
Jan 24, 20240.24000.24000.22000.22000.220016,000
Jan 23, 20240.24000.24000.24000.24000.24003,800
Jan 22, 20240.25000.25000.25000.25000.2500-
Jan 19, 20240.25000.25000.25000.25000.25005,000
Jan 18, 20240.24000.24000.24000.24000.2400-
Jan 17, 20240.24000.24000.24000.24000.2400-
Jan 16, 20240.24000.24000.24000.24000.2400-
Jan 15, 20240.24000.24000.18000.24000.240035,000
Jan 12, 20240.25000.25000.25000.25000.2500-
Jan 11, 20240.25000.25000.25000.25000.2500-
Jan 10, 20240.25000.25000.25000.25000.2500-
Jan 09, 20240.25000.25000.25000.25000.2500-
Jan 08, 20240.25000.25000.25000.25000.2500-
Jan 05, 20240.25000.25000.25000.25000.25002,000
Jan 04, 20240.23000.23000.22000.22000.220040,500
Jan 03, 20240.23000.23000.23000.23000.2300-
Jan 02, 20240.23000.23000.23000.23000.23001,600
Dec 29, 20230.23000.23000.23000.23000.23001,500
Dec 28, 20230.25000.25000.25000.25000.2500-
Dec 27, 20230.25000.25000.25000.25000.2500-
Dec 22, 20230.25000.25000.25000.25000.25002,500
Dec 21, 20230.26000.26000.26000.26000.26005,000
Dec 20, 20230.26000.26000.26000.26000.260010,000
Dec 19, 20230.22000.22000.22000.22000.2200-
Dec 18, 20230.22000.22000.22000.22000.2200-
Dec 15, 20230.22000.22000.22000.22000.2200-
Dec 14, 20230.24000.24000.22000.22000.220040,500
Dec 13, 20230.24000.24000.24000.24000.240010,100
Dec 12, 20230.24000.24000.24000.24000.2400-
Dec 11, 20230.24000.24000.24000.24000.2400-
Dec 08, 20230.24000.24000.24000.24000.2400-
Dec 07, 20230.24000.24000.24000.24000.2400800
Dec 06, 20230.23000.23000.23000.23000.2300-
Dec 05, 20230.23000.23000.23000.23000.2300-
Dec 04, 20230.23000.23000.23000.23000.2300-
Dec 01, 20230.23000.23000.23000.23000.2300-
Nov 30, 20230.23000.23000.23000.23000.2300-
Nov 29, 20230.23000.23000.23000.23000.23002,000
Nov 28, 20230.24000.24000.24000.24000.2400-
Nov 27, 20230.24000.24000.24000.24000.240013,000
Nov 24, 20230.25000.25000.24000.24000.240025,000
Nov 23, 20230.27000.27000.27000.27000.27004,000
Nov 22, 20230.27000.27000.27000.27000.27002,500
Nov 21, 20230.27000.27000.27000.27000.27001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...