SPEY.CN - Spey Resources Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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, 20190.05000.05000.05000.05000.0500-
Jun 12, 20190.05000.05000.05000.05000.050015,000
Jun 11, 20190.05500.05500.05000.05000.050060,000
Jun 10, 20190.06500.06500.05000.05000.050065,000
Jun 07, 20190.07500.07500.07500.07500.0750-
Jun 06, 20190.07500.07500.07500.07500.0750-
Jun 05, 20190.07500.07500.07500.07500.0750-
Jun 04, 20190.07500.07500.07500.07500.075015,000
Jun 03, 20190.06500.06500.06500.06500.0650-
May 31, 20190.06000.06500.06000.06500.065025,000
May 30, 20190.08000.08000.08000.08000.0800-
May 29, 20190.08000.08000.08000.08000.0800-
May 28, 20190.08000.08000.08000.08000.0800-
May 27, 20190.08000.08000.08000.08000.0800-
May 24, 20190.08000.08000.08000.08000.0800-
May 23, 20190.08000.08000.08000.08000.0800-
May 22, 20190.08000.08000.08000.08000.0800-
May 21, 20190.08000.08000.08000.08000.0800-
May 17, 20190.08000.08000.08000.08000.0800-
May 16, 20190.08000.08000.08000.08000.0800-
May 15, 20190.08000.08000.08000.08000.0800-
May 14, 20190.08000.08000.08000.08000.0800-
May 13, 20190.08000.08000.08000.08000.0800-
May 10, 20190.08000.08000.08000.08000.0800-
May 09, 20190.08000.08000.08000.08000.0800-
May 08, 20190.08000.08000.08000.08000.0800-
May 07, 20190.08000.08000.08000.08000.0800-
May 06, 20190.06500.08000.06500.08000.080015,000
May 03, 20190.07500.07500.07500.07500.075013,000
May 02, 20190.05500.07500.05500.07500.0750261,989
May 01, 20190.04000.04000.04000.04000.0400-
Apr 30, 20190.04000.04000.04000.04000.0400-
Apr 29, 20190.04000.04000.04000.04000.0400-
Apr 26, 20190.06500.06500.04000.04000.0400108,000
Apr 25, 20190.06500.06500.06500.06500.0650-
Apr 24, 20190.06500.06500.06500.06500.065035,000
Apr 23, 20190.07000.07000.07000.07000.070020,989
Apr 22, 20190.08000.08000.08000.08000.0800-
Apr 18, 20190.08000.08000.08000.08000.0800-
Apr 17, 20190.08000.08000.08000.08000.0800-
Apr 16, 20190.08000.08000.08000.08000.0800-
Apr 15, 20190.08000.08000.08000.08000.0800-
Apr 12, 20190.07500.08000.07500.08000.080095,000
Apr 11, 20190.07500.07500.07500.07500.0750-
Apr 10, 20190.06000.07500.06000.07500.075035,000
Apr 09, 20190.07500.07500.07500.07500.0750-
Apr 08, 20190.07500.07500.07500.07500.0750-
Apr 05, 20190.07500.07500.07500.07500.0750-
Apr 04, 20190.07500.07500.07500.07500.075055,000
Apr 03, 20190.06500.06500.06500.06500.065010,000
Apr 02, 20190.07500.07500.07500.07500.075025,750
Apr 01, 20190.07500.07500.07500.07500.0750-
Mar 29, 20190.07500.07500.07500.07500.07509,000
Mar 28, 20190.07500.07500.07500.07500.07501,000
Mar 27, 20190.08000.08000.08000.08000.0800-
Mar 26, 20190.08000.08000.08000.08000.080050,000
Mar 25, 20190.08500.08500.08000.08500.085076,230
Mar 22, 20190.08000.08000.08000.08000.0800-
Mar 21, 20190.08000.08000.08000.08000.080067,500
Mar 20, 20190.08000.08000.08000.08000.080030,000
Mar 19, 20190.09000.09000.09000.09000.0900-
Mar 18, 20190.09000.09000.09000.09000.090025,000
Mar 15, 20190.09000.09000.09000.09000.0900-
Mar 14, 20190.09000.09000.09000.09000.0900-
Mar 13, 20190.08000.09000.08000.09000.0900233,000
Mar 12, 20190.07000.07000.07000.07000.070022,000
Mar 11, 20190.07000.07000.07000.07000.070080,000
Mar 08, 20190.07500.07500.07500.07500.0750-
Mar 07, 20190.08000.08000.07000.07500.075074,000
Mar 06, 20190.09000.09000.09000.09000.0900-
Mar 05, 20190.09000.09000.09000.09000.0900-
Mar 04, 20190.09000.09000.09000.09000.0900-
Mar 01, 20190.08000.09000.08000.09000.09006,100
Feb 28, 20190.08000.08500.08000.08500.0850250,000
Feb 27, 20190.07500.07500.07500.07500.075075,000
Feb 26, 20190.07000.08000.06500.08000.0800160,000
Feb 25, 20190.08500.08500.06500.06500.0650100,404
Feb 22, 20190.08500.08500.08500.08500.0850342,000
Feb 21, 20190.08500.09000.08000.08500.085097,500
Feb 20, 20190.09500.09500.08500.08500.0850348,750
Feb 19, 20190.09000.09000.09000.09000.090015,000
Feb 15, 20190.09000.09500.09000.09000.090022,500
Feb 14, 20190.09000.09000.09000.09000.0900105,000
Feb 13, 20190.10000.10000.10000.10000.1000-
Feb 12, 20190.09500.10000.09000.10000.1000220,000
Feb 11, 20190.10000.10000.09000.09500.0950158,700
Feb 08, 20190.10000.10000.09000.10000.1000305,000
Feb 07, 20190.09500.10000.09500.10000.100055,000
Feb 06, 20190.10000.10000.09500.09500.0950145,000
Feb 05, 20190.10000.10000.09500.09500.095073,000
Feb 04, 20190.11000.11000.10000.10000.1000229,000
Feb 01, 20190.09500.10000.09500.10000.1000106,000
Jan 31, 20190.09500.09500.09500.09500.095025,000
Jan 30, 20190.09500.09500.09500.09500.0950-
Jan 29, 20190.09000.09500.09000.09500.0950161,000
Jan 28, 20190.09000.09000.09000.09000.0900110,000
Jan 25, 20190.09500.09500.09500.09500.0950-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...