Canada markets close in 6 hours 11 minutes

Spectra Products Inc. (SSA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04500.0000 (0.00%)
As of 3:39PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 15, 20210.05000.05000.05000.05000.0500-
Oct. 14, 20210.05000.05000.05000.05000.050028,000
Oct. 13, 20210.04000.04000.04000.04000.040022,600
Oct. 12, 20210.05000.05000.05000.05000.050033,000
Oct. 08, 20210.05000.05000.05000.05000.05006,000
Oct. 07, 20210.05000.05000.05000.05000.05002,000
Oct. 06, 20210.04000.05000.04000.05000.050020,000
Oct. 05, 20210.04000.04000.04000.04000.04006,000
Oct. 04, 20210.05000.05000.05000.05000.0500486,000
Oct. 01, 20210.04000.04000.04000.04000.0400-
Sep. 30, 20210.04000.04000.04000.04000.04005,000
Sep. 29, 20210.04000.04000.04000.04000.04001,000
Sep. 28, 20210.05000.05000.05000.05000.0500-
Sep. 27, 20210.05000.05000.05000.05000.0500-
Sep. 24, 20210.05000.05000.05000.05000.0500-
Sep. 23, 20210.04000.05000.04000.05000.0500117,000
Sep. 22, 20210.04000.04000.04000.04000.0400-
Sep. 21, 20210.04000.04000.04000.04000.0400-
Sep. 20, 20210.04000.04000.04000.04000.0400-
Sep. 17, 20210.04000.04000.04000.04000.0400150,000
Sep. 16, 20210.05000.05000.05000.05000.0500-
Sep. 15, 20210.04000.05000.04000.05000.0500174,000
Sep. 14, 20210.04000.04000.04000.04000.040030,000
Sep. 13, 20210.05000.05000.05000.05000.0500-
Sep. 10, 20210.04000.05000.04000.05000.050053,000
Sep. 09, 20210.05000.05000.05000.05000.0500-
Sep. 08, 20210.05000.05000.05000.05000.0500-
Sep. 07, 20210.05000.05000.05000.05000.0500-
Sep. 03, 20210.05000.05000.05000.05000.0500-
Sep. 02, 20210.05000.05000.05000.05000.0500-
Sep. 01, 20210.05000.05000.05000.05000.0500-
Aug. 31, 20210.05000.05000.05000.05000.0500149,000
Aug. 30, 20210.04000.04000.04000.04000.04004,000
Aug. 27, 20210.04000.04000.04000.04000.0400-
Aug. 26, 20210.04000.04000.04000.04000.040027,000
Aug. 25, 20210.04000.04000.04000.04000.0400-
Aug. 24, 20210.04000.04000.04000.04000.0400350,300
Aug. 23, 20210.04000.04000.04000.04000.040025,000
Aug. 20, 20210.04000.04000.04000.04000.04003,300
Aug. 19, 20210.04000.04000.04000.04000.0400-
Aug. 18, 20210.04000.04000.04000.04000.040020,000
Aug. 17, 20210.04000.04000.04000.04000.0400130,000
Aug. 16, 20210.04000.04000.04000.04000.0400269,000
Aug. 13, 20210.04000.04000.04000.04000.040013,000
Aug. 12, 20210.04000.04000.04000.04000.040034,000
Aug. 11, 20210.04000.04000.04000.04000.0400178,000
Aug. 10, 20210.04000.04000.04000.04000.040091,000
Aug. 09, 20210.04000.04000.04000.04000.0400525,200
Aug. 06, 20210.04000.04000.04000.04000.0400-
Aug. 05, 20210.04000.04000.04000.04000.0400-
Aug. 04, 20210.04000.04000.04000.04000.0400-
Aug. 03, 20210.04000.04000.04000.04000.0400-
Jul. 30, 20210.04000.04000.04000.04000.0400-
Jul. 29, 20210.04000.04000.04000.04000.0400-
Jul. 28, 20210.04000.04000.04000.04000.0400-
Jul. 27, 20210.04000.04000.04000.04000.0400-
Jul. 26, 20210.04000.04000.04000.04000.0400-
Jul. 23, 20210.04000.04000.04000.04000.040028,000
Jul. 22, 20210.04000.04000.04000.04000.0400-
Jul. 21, 20210.04000.04000.04000.04000.0400100
Jul. 20, 20210.04000.04000.04000.04000.0400-
Jul. 19, 20210.04000.04000.04000.04000.0400-
Jul. 16, 20210.04000.04000.04000.04000.0400-
Jul. 15, 20210.04000.04000.04000.04000.0400-
Jul. 14, 20210.04000.04000.04000.04000.040025,500
Jul. 13, 20210.05000.05000.05000.05000.0500900
Jul. 12, 20210.05000.05000.05000.05000.0500-
Jul. 09, 20210.05000.05000.05000.05000.0500-
Jul. 08, 20210.05000.05000.05000.05000.050050,000
Jul. 07, 20210.04000.04000.04000.04000.0400-
Jul. 06, 20210.04000.04000.04000.04000.040070,000
Jul. 05, 20210.05000.05000.05000.05000.0500-
Jul. 02, 20210.05000.05000.05000.05000.05003,300
Jun. 30, 20210.04000.04000.04000.04000.0400168,000
Jun. 29, 20210.05000.05000.05000.05000.0500-
Jun. 28, 20210.05000.05000.05000.05000.050050,500
Jun. 25, 20210.04000.04000.04000.04000.040093,000
Jun. 24, 20210.05000.05000.05000.05000.0500-
Jun. 23, 20210.05000.05000.05000.05000.0500-
Jun. 22, 20210.05000.05000.05000.05000.05006,000
Jun. 21, 20210.05000.05000.05000.05000.0500100,000
Jun. 18, 20210.05000.05000.05000.05000.0500212,000
Jun. 17, 20210.05000.05000.04000.04000.040051,000
Jun. 16, 20210.05000.05000.05000.05000.0500-
Jun. 15, 20210.05000.05000.05000.05000.0500-
Jun. 14, 20210.05000.05000.05000.05000.050030,000
Jun. 11, 20210.05000.05000.05000.05000.050056,000
Jun. 10, 20210.05000.05000.05000.05000.05001,000
Jun. 09, 20210.05000.05000.05000.05000.0500481,000
Jun. 08, 20210.04000.04000.04000.04000.04005,000
Jun. 07, 20210.05000.05000.05000.05000.0500-
Jun. 04, 20210.05000.05000.05000.05000.0500-
Jun. 03, 20210.05000.05000.05000.05000.0500-
Jun. 02, 20210.05000.05000.05000.05000.050020,500
Jun. 01, 20210.05000.05000.05000.05000.050050,000
May 31, 20210.04000.04000.04000.04000.0400-
May 28, 20210.04000.04000.04000.04000.0400-
May 27, 20210.04000.04000.04000.04000.040010,300
May 26, 20210.04000.04000.04000.04000.0400-
May 25, 20210.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...