SSA.V - Spectra Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20190.05000.05000.05000.05000.0500196,500
May 16, 20190.06000.06000.05000.05000.050095,000
May 15, 20190.06000.06000.06000.06000.0600-
May 14, 20190.06000.06000.06000.06000.06001,000
May 13, 20190.06000.06000.06000.06000.0600100,000
May 10, 20190.06000.06000.06000.06000.060039,000
May 09, 20190.06000.06000.06000.06000.0600-
May 08, 20190.06000.06000.06000.06000.0600106,000
May 07, 20190.06000.06000.06000.06000.0600179,000
May 06, 20190.06000.06000.05000.06000.0600441,000
May 03, 20190.06000.06000.06000.06000.0600-
May 02, 20190.06000.06000.06000.06000.0600172,000
May 01, 20190.06000.06000.06000.06000.060050,200
Apr 30, 20190.06000.06000.06000.06000.060011,500
Apr 29, 20190.07000.07000.06000.06000.060040,000
Apr 26, 20190.06000.06000.06000.06000.0600107,000
Apr 25, 20190.06000.06000.06000.06000.0600-
Apr 24, 20190.06000.06000.06000.06000.0600-
Apr 23, 20190.06000.06000.06000.06000.060040,000
Apr 22, 20190.05000.05000.05000.05000.050010,000
Apr 18, 20190.06000.06000.06000.06000.060012,000
Apr 17, 20190.06000.06000.06000.06000.0600-
Apr 16, 20190.06000.06000.06000.06000.06002,600
Apr 15, 20190.06000.06000.06000.06000.06004,000
Apr 12, 20190.06000.06000.06000.06000.0600-
Apr 11, 20190.06000.06000.06000.06000.060083,000
Apr 10, 20190.06000.06000.06000.06000.0600115,000
Apr 09, 20190.05000.05000.05000.05000.05001,000
Apr 08, 20190.05000.05000.05000.05000.050050,000
Apr 05, 20190.05000.05000.05000.05000.0500-
Apr 04, 20190.05000.05000.05000.05000.050010,000
Apr 03, 20190.05000.05000.05000.05000.0500-
Apr 02, 20190.05000.05000.05000.05000.050016,000
Apr 01, 20190.05000.05000.05000.05000.0500-
Mar 29, 20190.05000.05000.05000.05000.050018,000
Mar 28, 20190.05000.05000.05000.05000.0500-
Mar 27, 20190.05000.05000.05000.05000.0500-
Mar 26, 20190.05000.05000.05000.05000.0500-
Mar 25, 20190.05000.05000.05000.05000.0500-
Mar 22, 20190.05000.05000.05000.05000.050012,000
Mar 21, 20190.05000.05000.05000.05000.0500-
Mar 20, 20190.05000.05000.05000.05000.0500-
Mar 19, 20190.05000.05000.05000.05000.050022,000
Mar 18, 20190.05000.05000.05000.05000.0500106,000
Mar 15, 20190.05000.05000.05000.05000.050081,000
Mar 14, 20190.05000.05000.05000.05000.050010,000
Mar 13, 20190.05000.05000.05000.05000.05004,000
Mar 12, 20190.05000.05000.05000.05000.050020,000
Mar 11, 20190.05000.05000.05000.05000.0500-
Mar 08, 20190.05000.05000.05000.05000.050010,000
Mar 07, 20190.05000.05000.05000.05000.0500-
Mar 06, 20190.05000.05000.05000.05000.050020,000
Mar 05, 20190.05000.05000.05000.05000.050040,000
Mar 04, 20190.05000.05000.05000.05000.0500-
Mar 01, 20190.05000.05000.05000.05000.05007,000
Feb 28, 20190.04000.04000.04000.04000.0400-
Feb 27, 20190.04000.04000.04000.04000.040022,000
Feb 26, 20190.05000.05000.05000.05000.050059,000
Feb 25, 20190.05000.05000.05000.05000.05001,500
Feb 22, 20190.05000.05000.05000.05000.05001,000
Feb 21, 20190.05000.05000.05000.05000.0500-
Feb 20, 20190.05000.05000.05000.05000.05007,000
Feb 19, 20190.05000.05000.05000.05000.0500375,000
Feb 15, 20190.05000.05000.05000.05000.0500-
Feb 14, 20190.05000.05000.05000.05000.0500-
Feb 13, 20190.05000.05000.05000.05000.0500246,100
Feb 12, 20190.05000.05000.05000.05000.050050,000
Feb 11, 20190.04000.04000.04000.04000.040010,000
Feb 08, 20190.04000.04000.04000.04000.0400700
Feb 07, 20190.04000.04000.04000.04000.0400181,000
Feb 06, 20190.05000.05000.05000.05000.0500-
Feb 05, 20190.04000.05000.04000.05000.050054,000
Feb 04, 20190.05000.05000.05000.05000.05003,500
Feb 01, 20190.04000.04000.04000.04000.040028,000
Jan 31, 20190.04000.04000.04000.04000.040027,000
Jan 30, 20190.04000.04000.04000.04000.0400-
Jan 29, 20190.04000.04000.04000.04000.040024,000
Jan 28, 20190.04000.04000.04000.04000.0400692,000
Jan 25, 20190.04000.04000.04000.04000.0400250,000
Jan 24, 20190.03000.03000.03000.03000.0300-
Jan 23, 20190.03000.03000.03000.03000.0300-
Jan 22, 20190.04000.04000.03000.03000.030052,000
Jan 21, 20190.03000.03000.03000.03000.0300-
Jan 18, 20190.03000.03000.03000.03000.030058,000
Jan 17, 20190.03000.03000.03000.03000.0300-
Jan 16, 20190.03000.03000.03000.03000.030065,000
Jan 15, 20190.03000.03000.03000.03000.0300-
Jan 14, 20190.03000.03000.03000.03000.030072,000
Jan 11, 20190.04000.04000.04000.04000.0400-
Jan 10, 20190.03000.04000.03000.04000.040063,600
Jan 09, 20190.04000.04000.04000.04000.0400-
Jan 08, 20190.04000.04000.04000.04000.0400-
Jan 07, 20190.04000.04000.04000.04000.0400-
Jan 04, 20190.04000.04000.04000.04000.0400-
Jan 03, 20190.04000.04000.04000.04000.0400145,000
Jan 02, 20190.03000.04000.03000.04000.0400312,000
Dec 31, 20180.03000.03000.03000.03000.0300865,000
Dec 28, 20180.03000.03000.03000.03000.0300-
Dec 27, 20180.03000.03000.03000.03000.0300-
Dec 24, 20180.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...