SSA.V - Spectra Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Jun 24, 20190.05000.05000.05000.05000.0500-
Jun 21, 20190.05000.05000.05000.05000.0500-
Jun 20, 20190.05000.05000.05000.05000.0500-
Jun 19, 20190.05000.05000.05000.05000.05008,000
Jun 18, 20190.05000.05000.05000.05000.0500-
Jun 17, 20190.05000.05000.05000.05000.0500-
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.05000.05000.05000.05000.0500242,300
Jun 12, 20190.06000.06000.06000.06000.0600-
Jun 11, 20190.06000.06000.06000.06000.0600186,000
Jun 10, 20190.06000.06000.06000.06000.0600-
Jun 07, 20190.06000.06000.06000.06000.0600-
Jun 06, 20190.06000.06000.06000.06000.0600-
Jun 05, 20190.06000.06000.05000.06000.0600525,000
Jun 04, 20190.06000.06000.06000.06000.0600212,000
Jun 03, 20190.06000.06000.06000.06000.0600163,000
May 31, 20190.06000.06000.06000.06000.0600-
May 30, 20190.06000.06000.06000.06000.0600120,000
May 29, 20190.06000.06000.06000.06000.0600200,000
May 28, 20190.06000.06000.06000.06000.0600-
May 27, 20190.06000.06000.06000.06000.060021,000
May 24, 20190.05000.05000.05000.05000.0500-
May 23, 20190.05000.05000.05000.05000.0500-
May 22, 20190.05000.05000.05000.05000.050015,000
May 21, 20190.05000.05000.05000.05000.050025,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...