SHL.V - Spruce Ridge Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 14, 20200.06000.06000.06000.06000.0600-
Feb 13, 20200.06000.06000.06000.06000.0600-
Feb 12, 20200.06000.06000.06000.06000.06002,000
Feb 11, 20200.06000.06000.06000.06000.0600-
Feb 10, 20200.05000.06000.05000.06000.060029,000
Feb 07, 20200.06000.06000.06000.06000.0600-
Feb 06, 20200.06000.06000.06000.06000.0600-
Feb 05, 20200.06000.06000.06000.06000.0600-
Feb 04, 20200.05000.06000.05000.06000.060031,000
Feb 03, 20200.08000.08000.08000.08000.0800-
Jan 31, 20200.08000.08000.08000.08000.0800-
Jan 30, 20200.08000.08000.08000.08000.0800-
Jan 29, 20200.08000.08000.08000.08000.0800-
Jan 28, 20200.08000.08000.08000.08000.0800-
Jan 27, 20200.08000.08000.08000.08000.0800-
Jan 24, 20200.08000.08000.08000.08000.0800-
Jan 23, 20200.08000.08000.08000.08000.0800-
Jan 22, 20200.08000.08000.08000.08000.0800-
Jan 21, 20200.08000.08000.08000.08000.0800-
Jan 20, 20200.08000.08000.08000.08000.0800-
Jan 17, 20200.06000.08000.06000.08000.080027,000
Jan 16, 20200.06000.06000.06000.06000.060065,000
Jan 15, 20200.06000.06000.06000.06000.060028,000
Jan 14, 20200.06000.06000.06000.06000.06009,000
Jan 13, 20200.06000.06000.06000.06000.0600-
Jan 10, 20200.06000.06000.06000.06000.0600-
Jan 09, 20200.06000.06000.06000.06000.0600-
Jan 08, 20200.06000.06000.06000.06000.06001,500
Jan 07, 20200.05000.06000.05000.06000.060011,000
Jan 06, 20200.05000.05000.05000.05000.050013,000
Jan 03, 20200.06000.06000.06000.06000.0600-
Jan 02, 20200.06000.06000.06000.06000.0600-
Dec 31, 20190.06000.06000.06000.06000.060038,000
Dec 30, 20190.05000.05000.05000.05000.05003,000
Dec 27, 20190.06000.06000.06000.06000.0600-
Dec 24, 20190.06000.06000.06000.06000.0600-
Dec 23, 20190.06000.06000.06000.06000.0600-
Dec 20, 20190.06000.06000.06000.06000.0600-
Dec 19, 20190.06000.06000.06000.06000.0600100,000
Dec 18, 20190.06000.06000.06000.06000.060020,000
Dec 17, 20190.05000.05000.05000.05000.050020,000
Dec 16, 20190.06000.06000.06000.06000.0600101,000
Dec 13, 20190.06000.06000.06000.06000.0600-
Dec 12, 20190.06000.06000.06000.06000.060020,000
Dec 11, 20190.06000.06000.06000.06000.060050,000
Dec 10, 20190.06000.07000.06000.07000.0700193,500
Dec 09, 20190.06000.06000.05000.06000.0600503,000
Dec 06, 20190.04000.05000.04000.05000.0500120,300
Dec 05, 20190.05000.05000.04000.04000.040020,000
Dec 04, 20190.05000.05000.05000.05000.0500-
Dec 03, 20190.05000.05000.05000.05000.0500-
Dec 02, 20190.05000.05000.05000.05000.050020,000
Nov 29, 20190.04000.04000.04000.04000.0400-
Nov 28, 20190.04000.04000.04000.04000.0400-
Nov 27, 20190.04000.04000.04000.04000.0400-
Nov 26, 20190.04000.04000.04000.04000.0400-
Nov 25, 20190.04000.04000.04000.04000.040070,000
Nov 22, 20190.05000.05000.05000.05000.05005,000
Nov 21, 20190.06000.06000.06000.06000.0600-
Nov 20, 20190.06000.06000.06000.06000.0600-
Nov 19, 20190.06000.06000.06000.06000.0600-
Nov 18, 20190.06000.06000.06000.06000.060087,500
Nov 15, 20190.05000.05000.05000.05000.0500-
Nov 14, 20190.05000.05000.05000.05000.05006,000
Nov 13, 20190.04000.04000.04000.04000.0400-
Nov 12, 20190.05000.05000.04000.04000.040047,000
Nov 11, 20190.05000.05000.05000.05000.0500-
Nov 08, 20190.05000.05000.05000.05000.0500-
Nov 07, 20190.05000.05000.05000.05000.0500-
Nov 06, 20190.05000.05000.05000.05000.0500-
Nov 05, 20190.05000.05000.05000.05000.0500-
Nov 04, 20190.05000.05000.05000.05000.050015,000
Nov 01, 20190.05000.05000.05000.05000.050025,000
Oct 31, 20190.05000.05000.05000.05000.050015,000
Oct 30, 20190.05000.05000.05000.05000.0500-
Oct 29, 20190.05000.05000.05000.05000.0500-
Oct 28, 20190.05000.05000.05000.05000.0500-
Oct 25, 20190.05000.05000.05000.05000.050042,000
Oct 24, 20190.05000.05000.05000.05000.050040,000
Oct 23, 20190.05000.05000.05000.05000.0500-
Oct 22, 20190.05000.05000.05000.05000.050010,000
Oct 21, 20190.05000.05000.05000.05000.050025,000
Oct 18, 20190.05000.05000.05000.05000.050015,000
Oct 17, 20190.05000.05000.05000.05000.05007,000
Oct 16, 20190.05000.05000.05000.05000.050045,000
Oct 15, 20190.06000.06000.05000.05000.050068,700
Oct 11, 20190.05000.05000.05000.05000.050020,000
Oct 10, 20190.06000.06000.06000.06000.0600-
Oct 09, 20190.06000.06000.06000.06000.0600-
Oct 08, 20190.06000.06000.06000.06000.0600-
Oct 07, 20190.06000.06000.06000.06000.060010,800
Oct 04, 20190.06000.08000.06000.08000.0800193,000
Oct 03, 20190.06000.06000.06000.06000.0600173,500
Oct 02, 20190.06000.06000.06000.06000.0600202,500
Oct 01, 20190.08000.09000.06000.06000.06001,033,000
Sep 30, 20190.07000.07000.07000.07000.0700-
Sep 27, 20190.06000.07000.06000.07000.0700129,000
Sep 26, 20190.06000.06000.06000.06000.0600-
Sep 25, 20190.06000.06000.06000.06000.0600-
Sep 24, 20190.06000.06000.06000.06000.0600110,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...