Canada markets open in 5 hours 27 minutes

Spectra Products Inc. (SSA.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 02:27PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 25, 20220.04000.04000.04000.04000.040022,000
May 24, 20220.04000.04000.04000.04000.040030,000
May 20, 20220.04000.04000.04000.04000.0400-
May 19, 20220.04000.04000.04000.04000.0400-
May 18, 20220.04000.04000.04000.04000.0400100
May 17, 20220.04000.04000.04000.04000.040023,000
May 16, 20220.04000.04000.04000.04000.0400-
May 13, 20220.04000.04000.04000.04000.040014,000
May 12, 20220.04000.04000.04000.04000.040070,000
May 11, 20220.04000.04000.04000.04000.040019,000
May 10, 20220.04000.04000.04000.04000.0400100,000
May 09, 20220.04000.04000.04000.04000.0400-
May 06, 20220.04000.04000.04000.04000.0400-
May 05, 20220.04000.04000.04000.04000.0400-
May 04, 20220.04000.04000.04000.04000.0400-
May 03, 20220.04000.04000.04000.04000.04001,000
May 02, 20220.04000.04000.04000.04000.040037,900
Apr 29, 20220.04000.04000.04000.04000.040049,000
Apr 28, 20220.04000.04000.04000.04000.0400200,000
Apr 27, 20220.04000.04000.04000.04000.0400-
Apr 26, 20220.04000.04000.04000.04000.04001,000
Apr 25, 20220.04000.04000.04000.04000.0400101,000
Apr 22, 20220.04000.04000.04000.04000.0400-
Apr 21, 20220.04000.04000.04000.04000.0400-
Apr 20, 20220.04000.04000.04000.04000.040060,000
Apr 19, 20220.04000.04000.04000.04000.0400539,300
Apr 18, 20220.05000.05000.04000.04000.040011,400
Apr 14, 20220.04000.04000.04000.04000.0400-
Apr 13, 20220.04000.04000.04000.04000.04003,000
Apr 12, 20220.04000.04000.04000.04000.0400-
Apr 11, 20220.05000.05000.04000.04000.0400216,000
Apr 08, 20220.04000.04000.04000.04000.0400102,000
Apr 07, 20220.04000.04000.04000.04000.0400455,000
Apr 06, 20220.05000.05000.05000.05000.0500-
Apr 05, 20220.04000.05000.04000.05000.05007,500
Apr 04, 20220.04000.04000.04000.04000.040036,000
Apr 01, 20220.04000.04000.04000.04000.0400200,000
Mar 31, 20220.04000.04000.04000.04000.0400-
Mar 30, 20220.04000.04000.04000.04000.0400-
Mar 29, 20220.04000.04000.04000.04000.0400300,000
Mar 28, 20220.04000.04000.04000.04000.040015,000
Mar 25, 20220.04000.04000.04000.04000.040070,000
Mar 24, 20220.04000.04000.04000.04000.0400-
Mar 23, 20220.04000.04000.04000.04000.0400-
Mar 22, 20220.04000.04000.04000.04000.0400-
Mar 21, 20220.04000.04000.04000.04000.0400148,000
Mar 18, 20220.04000.04000.04000.04000.0400500,000
Mar 17, 20220.04000.04000.04000.04000.0400201,000
Mar 16, 20220.04000.04000.04000.04000.040010,000
Mar 15, 20220.05000.05000.05000.05000.05002,500
Mar 14, 20220.04000.04000.04000.04000.0400151,000
Mar 11, 20220.04000.04000.04000.04000.04005,000
Mar 10, 20220.05000.05000.05000.05000.0500-
Mar 09, 20220.05000.05000.05000.05000.050027,000
Mar 08, 20220.04000.04000.04000.04000.0400111,000
Mar 07, 20220.04000.04000.04000.04000.040034,000
Mar 04, 20220.04000.04000.04000.04000.0400218,000
Mar 03, 20220.04000.04000.04000.04000.040031,000
Mar 02, 20220.04000.04000.04000.04000.040020,000
Mar 01, 20220.04000.04000.04000.04000.0400-
Feb 28, 20220.04000.04000.04000.04000.04004,000
Feb 25, 20220.04000.04000.04000.04000.0400-
Feb 24, 20220.04000.04000.04000.04000.0400130,000
Feb 23, 20220.04000.04000.04000.04000.0400-
Feb 22, 20220.04000.04000.04000.04000.0400472,000
Feb 18, 20220.04000.04000.04000.04000.0400111,100
Feb 17, 20220.05000.05000.05000.05000.050050,000
Feb 16, 20220.05000.05000.05000.05000.050050,000
Feb 15, 20220.05000.05000.05000.05000.050055,000
Feb 14, 20220.05000.05000.05000.05000.050085,500
Feb 11, 20220.05000.05000.05000.05000.0500200,000
Feb 10, 20220.05000.05000.05000.05000.0500-
Feb 09, 20220.05000.05000.05000.05000.050021,800
Feb 08, 20220.05000.05000.05000.05000.050027,000
Feb 07, 20220.05000.05000.04000.04000.040046,900
Feb 04, 20220.05000.05000.05000.05000.0500-
Feb 03, 20220.05000.05000.05000.05000.0500319,000
Feb 02, 20220.05000.05000.05000.05000.0500-
Feb 01, 20220.05000.05000.05000.05000.0500146,000
Jan 31, 20220.04000.04000.04000.04000.0400-
Jan 28, 20220.04000.04000.04000.04000.040050,000
Jan 27, 20220.05000.05000.05000.05000.0500700
Jan 26, 20220.05000.05000.05000.05000.0500-
Jan 25, 20220.05000.05000.05000.05000.0500269,500
Jan 24, 20220.05000.05000.05000.05000.05005,000
Jan 21, 20220.05000.05000.05000.05000.0500-
Jan 20, 20220.05000.05000.05000.05000.0500-
Jan 19, 20220.05000.05000.05000.05000.050052,000
Jan 18, 20220.05000.05000.04000.04000.040056,000
Jan 17, 20220.05000.05000.05000.05000.05008,000
Jan 14, 20220.05000.05000.05000.05000.0500-
Jan 13, 20220.05000.05000.05000.05000.050079,000
Jan 12, 20220.05000.05000.04000.04000.0400121,000
Jan 11, 20220.05000.05000.05000.05000.050070,000
Jan 10, 20220.04000.04000.04000.04000.04001,000
Jan 07, 20220.05000.05000.05000.05000.0500-
Jan 06, 20220.04000.05000.04000.05000.050012,000
Jan 05, 20220.04000.04000.04000.04000.040014,000
Jan 04, 20220.04000.04000.04000.04000.0400130,000
Dec 31, 20210.04000.04000.04000.04000.040022,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...