SSA.V - Spectra Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...