Canada Markets closed

Spectra Products Inc. (SSA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1600-0.0100 (-5.88%)
At close: 09:30AM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 20220.16000.16000.16000.16000.16001,000
Nov 25, 20220.17000.17000.17000.17000.170060,200
Nov 24, 20220.17000.17000.17000.17000.1700-
Nov 23, 20220.17000.17000.17000.17000.17002,400
Nov 22, 20220.17000.17000.17000.17000.1700-
Nov 21, 20220.17000.17000.17000.17000.17004,000
Nov 18, 20220.17000.17000.17000.17000.1700-
Nov 17, 20220.17000.17000.17000.17000.1700-
Nov 16, 20220.17000.17000.17000.17000.170035,500
Nov 15, 20220.16000.16000.16000.16000.1600-
Nov 14, 20220.16000.16000.16000.16000.1600119,800
Nov 11, 20220.16000.16000.16000.16000.1600-
Nov 10, 20220.18000.18000.16000.16000.160011,500
Nov 09, 20220.17000.18000.17000.18000.180010,000
Nov 08, 20220.13000.13000.13000.13000.1300900
Nov 07, 20220.18000.18000.18000.18000.1800-
Nov 04, 20220.18000.18000.18000.18000.18008,500
Nov 03, 20220.15000.15000.15000.15000.1500200
Nov 02, 20220.15000.15000.15000.15000.1500-
Nov 01, 20220.17000.17000.13000.15000.150042,000
Oct 31, 20220.15000.15000.15000.15000.15001,000
Oct 28, 20220.15000.20000.15000.20000.200071,300
Oct 27, 20220.15000.15000.15000.15000.150011,200
Oct 26, 20220.20000.20000.20000.20000.2000-
Oct 25, 20220.20000.20000.20000.20000.20001,000
Oct 24, 20220.20000.20000.20000.20000.2000-
Oct 21, 20220.20000.20000.20000.20000.20001,200
Oct 20, 20220.15000.15000.15000.15000.15002,200
Oct 19, 20220.20000.20000.20000.20000.2000-
Oct 18, 20220.20000.20000.20000.20000.2000-
Oct 17, 20220.20000.20000.20000.20000.2000-
Oct 14, 20220.20000.20000.20000.20000.20005,400
Oct 13, 20220.20000.20000.20000.20000.2000-
Oct 12, 20220.20000.20000.20000.20000.2000-
Oct 11, 20220.20000.20000.20000.20000.20001,200
Oct 07, 20220.20000.20000.20000.20000.2000-
Oct 06, 20220.20000.20000.20000.20000.2000-
Oct 05, 20220.20000.20000.20000.20000.2000-
Oct 04, 20220.20000.20000.20000.20000.200058,600
Oct 03, 20220.20000.20000.20000.20000.2000-
Sept 30, 20220.20000.20000.20000.20000.2000-
Sept 29, 20220.20000.20000.20000.20000.2000400
Sept 28, 20220.20000.20000.20000.20000.2000-
Sept 27, 20220.20000.20000.20000.20000.2000-
Sept 26, 20220.20000.20000.20000.20000.20001,000
Sept 23, 20220.15000.20000.15000.20000.20004,400
Sept 22, 20220.20000.20000.20000.20000.2000380
Sept 21, 20220.20000.20000.20000.20000.200051,200
Sept 20, 20220.20000.20000.20000.20000.20008,800
Sept 19, 20220.20000.20000.20000.20000.2000-
Sept 16, 20220.20000.20000.20000.20000.2000-
Sept 15, 20220.20000.20000.20000.20000.200011,200
Sept 14, 20220.20000.20000.20000.20000.200030,600
Sept 13, 20220.20000.20000.20000.20000.200049,800
Sept 12, 20220.20000.20000.20000.20000.2000-
Sept 09, 20220.20000.20000.20000.20000.20001,200
Sept 08, 20220.20000.20000.20000.20000.200039,200
Sept 07, 20220.15000.15000.15000.15000.15003,000
Sept 06, 20220.20000.20000.20000.20000.2000-
Sept 02, 20220.20000.20000.20000.20000.2000100
Sept 01, 20220.20000.20000.20000.20000.2000-
Aug 31, 20220.20000.20000.20000.20000.2000-
Aug 30, 20220.20000.20000.20000.20000.20003,900
Aug 29, 20220.20000.20000.20000.20000.20001,000
Aug 26, 20220.20000.20000.20000.20000.2000119,200
Aug 25, 20220.20000.20000.20000.20000.20005,660
Aug 24, 20220.20000.20000.20000.20000.2000-
Aug 23, 20220.20000.20000.20000.20000.2000-
Aug 22, 20220.20000.20000.20000.20000.20003,000
Aug 19, 20220.20000.20000.20000.20000.2000-
Aug 18, 20220.20000.20000.20000.20000.2000-
Aug 17, 20220.20000.20000.20000.20000.2000-
Aug 16, 20220.20000.20000.20000.20000.2000-
Aug 15, 20220.20000.20000.20000.20000.2000-
Aug 12, 20220.20000.20000.20000.20000.2000-
Aug 11, 20220.20000.20000.20000.20000.200037,400
Aug 10, 20220.20000.20000.20000.20000.20003,000
Aug 09, 20220.20000.20000.20000.20000.2000-
Aug 08, 20220.20000.20000.20000.20000.200011,000
Aug 05, 20220.20000.20000.20000.20000.2000-
Aug 04, 20220.20000.20000.20000.20000.20004,000
Aug 03, 20220.20000.20000.20000.20000.2000-
Aug 02, 20220.20000.20000.20000.20000.200060
Jul 29, 20220.20000.20000.20000.20000.200043,200
Jul 28, 20220.20000.20000.20000.20000.2000-
Jul 27, 20220.20000.20000.20000.20000.2000200
Jul 26, 20220.20000.20000.20000.20000.2000-
Jul 25, 20220.20000.20000.20000.20000.20006,000
Jul 22, 20220.20000.20000.20000.20000.2000-
Jul 21, 20220.20000.20000.20000.20000.200042,000
Jul 20, 20220.20000.20000.20000.20000.2000-
Jul 19, 20220.20000.20000.20000.20000.20007,000
Jul 18, 20220.20000.20000.20000.20000.200023,200
Jul 15, 20220.20000.20000.20000.20000.20003,400
Jul 14, 20220.20000.20000.20000.20000.2000-
Jul 13, 20220.20000.20000.20000.20000.200020,000
Jul 12, 20220.15000.20000.15000.20000.200023,200
Jul 11, 20220.15000.15000.15000.15000.15001,000
Jul 08, 20220.20000.20000.20000.20000.2000-
Jul 07, 20220.20000.20000.20000.20000.200080
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...