Canada markets close in 5 hours 27 minutes

Spectra Products Inc. (SSA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.04000.0000 (0.00%)
As of 2:41PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
May 21, 20210.04000.04000.04000.04000.040013,000
May 20, 20210.05000.05000.05000.05000.0500-
May 19, 20210.05000.05000.05000.05000.050012,000
May 18, 20210.04000.05000.04000.05000.050035,000
May 17, 20210.05000.05000.05000.05000.0500-
May 14, 20210.05000.05000.04000.05000.050022,000
May 13, 20210.05000.05000.05000.05000.0500-
May 12, 20210.05000.05000.05000.05000.050017,000
May 11, 20210.05000.05000.05000.05000.05002,006,200
May 10, 20210.05000.05000.05000.05000.050010,000
May 07, 20210.05000.05000.05000.05000.050016,600
May 06, 20210.05000.05000.05000.05000.0500123,000
May 05, 20210.05000.05000.05000.05000.0500442,200
May 04, 20210.05000.05000.05000.05000.0500537,000
May 03, 20210.06000.06000.06000.06000.06006,000
Apr. 30, 20210.06000.06000.06000.06000.060063,000
Apr. 29, 20210.05000.06000.05000.06000.060051,000
Apr. 28, 20210.06000.06000.06000.06000.0600351,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...