Canada markets open in 3 hours 36 minutes

Spectra Products Inc. (SSA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0450+0.0050 (+12.50%)
At close: 3:21PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Apr. 27, 20210.06000.06000.06000.06000.0600144,000
Apr. 26, 20210.06000.06000.06000.06000.0600168,000
Apr. 23, 20210.06000.06000.06000.06000.060091,500
Apr. 22, 20210.06000.06000.06000.06000.06001,000
Apr. 21, 20210.06000.06000.05000.06000.060045,000
Apr. 20, 20210.06000.06000.06000.06000.0600244,400
Apr. 19, 20210.06000.06000.06000.06000.060015,300
Apr. 16, 20210.06000.06000.06000.06000.0600-
Apr. 15, 20210.06000.06000.06000.06000.060082,000
Apr. 14, 20210.06000.07000.06000.06000.0600621,000
Apr. 13, 20210.06000.06000.06000.06000.0600-
Apr. 12, 20210.06000.06000.06000.06000.060020,000
Apr. 09, 20210.07000.07000.07000.07000.07008,000
Apr. 08, 20210.06000.07000.06000.07000.070025,000
Apr. 07, 20210.06000.06000.06000.06000.060089,000
Apr. 06, 20210.06000.06000.06000.06000.060011,000
Apr. 05, 20210.06000.06000.06000.06000.060039,700
Apr. 01, 20210.07000.07000.07000.07000.0700-
Mar. 31, 20210.07000.07000.07000.07000.070012,000
Mar. 30, 20210.06000.06000.06000.06000.0600-
Mar. 29, 20210.06000.06000.06000.06000.060047,000
Mar. 26, 20210.06000.06000.06000.06000.0600-
Mar. 25, 20210.06000.06000.06000.06000.060010,000
Mar. 24, 20210.07000.07000.06000.06000.060084,000
Mar. 23, 20210.07000.07000.07000.07000.0700135,000
Mar. 22, 20210.06000.07000.06000.07000.0700159,000
Mar. 19, 20210.07000.08000.06000.06000.06001,058,600
Mar. 18, 20210.05000.09000.05000.07000.07001,780,500
Mar. 17, 20210.05000.05000.05000.05000.050010,000
Mar. 16, 20210.06000.06000.06000.06000.06006,500
Mar. 15, 20210.06000.06000.06000.06000.0600-
Mar. 12, 20210.05000.06000.05000.06000.060015,000
Mar. 11, 20210.06000.06000.05000.06000.060041,600
Mar. 10, 20210.05000.05000.05000.05000.05003,000
Mar. 09, 20210.06000.06000.06000.06000.06004,000
Mar. 08, 20210.06000.06000.06000.06000.06009,000
Mar. 05, 20210.06000.06000.05000.05000.050032,000
Mar. 04, 20210.06000.06000.06000.06000.0600106,000
Mar. 03, 20210.06000.06000.06000.06000.06002,000
Mar. 02, 20210.06000.06000.06000.06000.0600303,000
Mar. 01, 20210.06000.06000.06000.06000.0600389,000
Feb. 26, 20210.06000.06000.06000.06000.0600323,000
Feb. 25, 20210.07000.07000.06000.06000.0600215,200
Feb. 24, 20210.06000.07000.06000.07000.0700239,000
Feb. 23, 20210.06000.06000.06000.06000.0600183,000
Feb. 22, 20210.06000.06000.06000.06000.0600175,000
Feb. 19, 20210.06000.06000.06000.06000.0600320,900
Feb. 18, 20210.06000.06000.06000.06000.0600257,800
Feb. 17, 20210.06000.06000.06000.06000.060093,000
Feb. 16, 20210.05000.05000.05000.05000.05001,300
Feb. 12, 20210.06000.06000.05000.06000.0600403,100
Feb. 11, 20210.06000.06000.06000.06000.0600268,100
Feb. 10, 20210.06000.06000.06000.06000.060047,200
Feb. 09, 20210.05000.05000.05000.05000.0500100,000
Feb. 08, 20210.06000.06000.05000.06000.0600277,400
Feb. 05, 20210.06000.06000.06000.06000.0600-
Feb. 04, 20210.06000.06000.06000.06000.060020,000
Feb. 03, 20210.06000.06000.06000.06000.060018,600
Feb. 02, 20210.05000.05000.05000.05000.050020,500
Feb. 01, 20210.06000.06000.05000.05000.0500255,000
Jan. 29, 20210.06000.06000.05000.06000.0600183,800
Jan. 28, 20210.05000.06000.05000.06000.0600472,300
Jan. 27, 20210.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...