SSA.V - Spectra Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 15, 20190.05000.05000.05000.05000.050040,000
Nov. 14, 20190.05000.05000.05000.05000.050059,000
Nov. 13, 20190.05000.05000.05000.05000.0500-
Nov. 12, 20190.05000.05000.05000.05000.050015,000
Nov. 11, 20190.05000.05000.05000.05000.0500-
Nov. 08, 20190.05000.05000.05000.05000.050010,000
Nov. 07, 20190.06000.06000.06000.06000.0600-
Nov. 06, 20190.06000.06000.06000.06000.060030,000
Nov. 05, 20190.05000.05000.05000.05000.0500-
Nov. 04, 20190.05000.05000.05000.05000.0500-
Nov. 01, 20190.05000.05000.05000.05000.050053,000
Oct. 31, 20190.05000.05000.05000.05000.05006,500
Oct. 30, 20190.06000.06000.06000.06000.0600200
Oct. 29, 20190.05000.06000.05000.06000.0600538,000
Oct. 28, 20190.06000.06000.05000.06000.0600529,700
Oct. 25, 20190.06000.06000.06000.06000.0600-
Oct. 24, 20190.06000.06000.06000.06000.0600-
Oct. 23, 20190.06000.06000.06000.06000.060010,000
Oct. 22, 20190.06000.06000.06000.06000.0600175,000
Oct. 21, 20190.06000.06000.06000.06000.060088,000
Oct. 18, 20190.06000.06000.06000.06000.0600220,000
Oct. 17, 20190.06000.06000.06000.06000.0600-
Oct. 16, 20190.06000.06000.06000.06000.060047,000
Oct. 15, 20190.06000.06000.06000.06000.0600140,000
Oct. 11, 20190.06000.06000.06000.06000.06005,000
Oct. 10, 20190.07000.07000.06000.07000.070055,000
Oct. 09, 20190.07000.07000.07000.07000.07001,900
Oct. 08, 20190.07000.07000.07000.07000.070010,000
Oct. 07, 20190.07000.07000.07000.07000.07005,100
Oct. 04, 20190.07000.07000.07000.07000.0700-
Oct. 03, 20190.07000.07000.07000.07000.07004,900
Oct. 02, 20190.08000.08000.08000.08000.0800200
Oct. 01, 20190.07000.08000.07000.08000.080010,000
Sep. 30, 20190.07000.07000.07000.07000.070015,000
Sep. 27, 20190.07000.07000.07000.07000.0700-
Sep. 26, 20190.07000.07000.07000.07000.07009,500
Sep. 25, 20190.07000.07000.07000.07000.07003,000
Sep. 24, 20190.06000.07000.06000.07000.07005,000
Sep. 23, 20190.08000.08000.06000.07000.0700278,500
Sep. 20, 20190.07000.07000.07000.07000.070012,000
Sep. 19, 20190.07000.08000.07000.07000.0700265,000
Sep. 18, 20190.07000.07000.07000.07000.070092,800
Sep. 17, 20190.06000.06000.06000.06000.060087,000
Sep. 16, 20190.06000.06000.06000.06000.060070,000
Sep. 13, 20190.06000.06000.06000.06000.060075,000
Sep. 12, 20190.06000.06000.06000.06000.060012,000
Sep. 11, 20190.06000.06000.06000.06000.0600-
Sep. 10, 20190.06000.06000.06000.06000.0600-
Sep. 09, 20190.05000.06000.05000.06000.0600275,900
Sep. 06, 20190.05000.05000.05000.05000.0500-
Sep. 05, 20190.05000.05000.05000.05000.0500-
Sep. 04, 20190.05000.05000.05000.05000.0500300
Sep. 03, 20190.05000.05000.05000.05000.0500-
Aug. 30, 20190.05000.05000.05000.05000.0500-
Aug. 29, 20190.05000.05000.05000.05000.050070,000
Aug. 28, 20190.07000.07000.07000.07000.0700-
Aug. 27, 20190.07000.07000.07000.07000.0700-
Aug. 26, 20190.06000.07000.06000.07000.070050,500
Aug. 23, 20190.05000.05000.05000.05000.0500-
Aug. 22, 20190.05000.05000.05000.05000.0500-
Aug. 21, 20190.05000.05000.05000.05000.0500-
Aug. 20, 20190.05000.05000.05000.05000.050079,000
Aug. 19, 20190.06000.06000.06000.06000.0600141,000
Aug. 16, 20190.06000.06000.06000.06000.060024,000
Aug. 15, 20190.06000.06000.06000.06000.060025,000
Aug. 14, 20190.06000.06000.06000.06000.060020,000
Aug. 13, 20190.06000.06000.06000.06000.060020,000
Aug. 12, 20190.07000.07000.06000.06000.0600202,000
Aug. 09, 20190.07000.07000.06000.06000.0600202,000
Aug. 08, 20190.07000.07000.06000.06000.0600202,000
Aug. 07, 20190.07000.07000.06000.06000.0600202,000
Aug. 06, 20190.07000.07000.06000.06000.0600202,000
Aug. 02, 20190.06000.06000.05000.05000.050028,200
Aug. 01, 20190.05000.05000.05000.05000.050025,300
Jul. 31, 20190.06000.06000.06000.06000.0600175,000
Jul. 30, 20190.05000.05000.05000.05000.050023,000
Jul. 29, 20190.05000.05000.05000.05000.050056,000
Jul. 26, 20190.05000.05000.05000.05000.050087,000
Jul. 25, 20190.05000.05000.05000.05000.05005,000
Jul. 24, 20190.05000.05000.05000.05000.05005,000
Jul. 23, 20190.05000.05000.05000.05000.05005,000
Jul. 22, 20190.05000.05000.05000.05000.050027,000
Jul. 19, 20190.06000.06000.06000.06000.060050,000
Jul. 18, 20190.06000.06000.05000.05000.050036,500
Jul. 17, 20190.06000.06000.05000.06000.0600191,000
Jul. 16, 20190.06000.06000.05000.06000.0600191,000
Jul. 15, 20190.06000.06000.06000.06000.060080,000
Jul. 12, 20190.06000.06000.05000.06000.0600133,500
Jul. 11, 20190.06000.06000.06000.06000.06006,000
Jul. 10, 20190.06000.06000.06000.06000.0600205,000
Jul. 09, 20190.05000.05000.05000.05000.050094,100
Jul. 08, 20190.05000.05000.05000.05000.050094,100
Jul. 05, 20190.05000.05000.05000.05000.050025,000
Jul. 04, 20190.05000.05000.05000.05000.050025,000
Jul. 03, 20190.05000.05000.05000.05000.050025,000
Jul. 02, 20190.05000.05000.05000.05000.050034,000
Jun. 28, 20190.05000.05000.05000.05000.050083,500
Jun. 27, 20190.05000.05000.05000.05000.050083,500
Jun. 26, 20190.05000.05000.05000.05000.050083,500
Jun. 25, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...