SPEY.CN - Spey Resources Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20190.03000.03000.03000.03000.0300-
Dec 05, 20190.03000.03000.03000.03000.030050,000
Dec 04, 20190.03000.03000.03000.03000.0300-
Dec 03, 20190.03000.03000.03000.03000.0300-
Dec 02, 20190.03000.03000.03000.03000.0300-
Nov 29, 20190.03000.03000.03000.03000.0300-
Nov 28, 20190.03000.03000.03000.03000.030050,000
Nov 27, 20190.03500.03500.03500.03500.0350-
Nov 26, 20190.03500.03500.03500.03500.0350-
Nov 25, 20190.03500.03500.03500.03500.0350-
Nov 22, 20190.03500.03500.03500.03500.0350-
Nov 21, 20190.03500.03500.03500.03500.0350-
Nov 20, 20190.03500.03500.03500.03500.0350-
Nov 19, 20190.03500.03500.03500.03500.0350-
Nov 18, 20190.03500.03500.03500.03500.0350-
Nov 15, 20190.03500.03500.03500.03500.0350-
Nov 14, 20190.03500.03500.03500.03500.0350-
Nov 13, 20190.03500.03500.03500.03500.0350-
Nov 12, 20190.03500.03500.03500.03500.0350-
Nov 11, 20190.03500.03500.03500.03500.0350-
Nov 08, 20190.03500.03500.03500.03500.035020,000
Nov 07, 20190.04000.04000.04000.04000.0400-
Nov 06, 20190.04000.04000.04000.04000.0400-
Nov 05, 20190.04000.04000.04000.04000.0400-
Nov 04, 20190.04000.04000.04000.04000.040040,000
Nov 01, 20190.04000.04000.03500.03500.0350100,000
Oct 31, 20190.04000.04000.04000.04000.0400-
Oct 30, 20190.04000.04000.04000.04000.0400-
Oct 29, 20190.04000.04000.04000.04000.040010,000
Oct 28, 20190.04000.04000.04000.04000.0400-
Oct 25, 20190.04000.04000.04000.04000.0400-
Oct 24, 20190.04000.04000.04000.04000.0400-
Oct 23, 20190.04000.04000.04000.04000.0400-
Oct 22, 20190.04000.04000.04000.04000.0400-
Oct 21, 20190.04000.04000.04000.04000.0400-
Oct 18, 20190.04000.04000.04000.04000.0400109,000
Oct 17, 20190.04000.04000.04000.04000.0400-
Oct 16, 20190.04000.04000.04000.04000.0400-
Oct 15, 20190.04000.04000.04000.04000.0400-
Oct 11, 20190.04000.04000.04000.04000.0400-
Oct 10, 20190.04000.04000.04000.04000.0400-
Oct 09, 20190.04000.04000.04000.04000.0400-
Oct 08, 20190.04000.04000.03500.04000.040040,000
Oct 07, 20190.04000.04000.04000.04000.0400-
Oct 04, 20190.04000.04000.04000.04000.0400-
Oct 03, 20190.04000.04000.04000.04000.0400-
Oct 02, 20190.04000.04000.04000.04000.0400100,000
Oct 01, 20190.04500.05000.04500.05000.050095,000
Sep 30, 20190.04500.04500.04500.04500.0450-
Sep 27, 20190.04500.04500.04500.04500.0450-
Sep 26, 20190.04500.04500.04500.04500.0450-
Sep 25, 20190.04500.04500.04500.04500.0450-
Sep 24, 20190.04500.04500.04500.04500.045010,500
Sep 23, 20190.04500.04500.04500.04500.045010,000
Sep 20, 20190.04500.04500.04500.04500.0450-
Sep 19, 20190.04500.04500.04500.04500.0450-
Sep 18, 20190.04500.04500.04500.04500.0450-
Sep 17, 20190.04500.04500.04500.04500.0450-
Sep 16, 20190.04500.04500.04500.04500.0450-
Sep 13, 20190.04500.04500.04500.04500.045035,000
Sep 12, 20190.04500.04500.04500.04500.0450150,000
Sep 11, 2019------
Sep 10, 20190.04500.04500.04500.04500.0450-
Sep 09, 20190.04500.04500.04500.04500.0450150,000
Sep 06, 20190.04000.04000.04000.04000.0400-
Sep 05, 20190.04000.04000.04000.04000.040020,000
Sep 04, 20190.04500.04500.04500.04500.0450-
Sep 03, 20190.04500.04500.04500.04500.0450-
Aug 30, 20190.04500.04500.04500.04500.0450-
Aug 29, 20190.04500.04500.04500.04500.0450-
Aug 28, 20190.04500.04500.04500.04500.045050,000
Aug 27, 20190.05000.05000.05000.05000.0500-
Aug 26, 20190.05000.05000.05000.05000.0500-
Aug 23, 20190.05000.05000.05000.05000.0500-
Aug 22, 20190.05000.05000.05000.05000.05003,000
Aug 21, 20190.04000.04000.04000.04000.0400-
Aug 20, 20190.04000.04000.04000.04000.0400-
Aug 19, 20190.04000.04000.04000.04000.0400-
Aug 16, 20190.04000.04000.04000.04000.0400105,000
Aug 15, 20190.04000.04000.04000.04000.0400-
Aug 14, 20190.04000.04000.04000.04000.0400-
Aug 13, 20190.04000.04000.04000.04000.0400-
Aug 12, 20190.04000.04000.04000.04000.0400-
Aug 09, 20190.04000.04000.04000.04000.0400100,000
Aug 08, 20190.04000.04000.04000.04000.0400-
Aug 07, 20190.04000.04000.04000.04000.0400-
Aug 06, 20190.04000.04000.04000.04000.0400-
Aug 02, 20190.04000.04000.04000.04000.0400-
Aug 01, 20190.04000.04000.04000.04000.0400-
Jul 31, 20190.04000.04000.04000.04000.0400-
Jul 30, 20190.04000.04000.04000.04000.0400-
Jul 29, 20190.04000.04000.04000.04000.040050,000
Jul 26, 20190.04000.04000.04000.04000.0400-
Jul 25, 20190.04000.04000.04000.04000.0400-
Jul 24, 20190.04000.04000.04000.04000.0400-
Jul 23, 20190.04000.04000.04000.04000.0400-
Jul 22, 20190.04000.04000.04000.04000.0400-
Jul 19, 20190.05000.05000.04000.04000.04006,230
Jul 18, 20190.05000.05000.05000.05000.0500-
Jul 17, 20190.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...