SPEY.CN - Spey Resources Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Jul 16, 20190.05000.05000.05000.05000.0500100,000
Jul 15, 20190.05500.05500.05500.05500.0550-
Jul 12, 20190.05500.05500.05500.05500.0550-
Jul 11, 20190.05500.05500.05500.05500.055038,000
Jul 10, 20190.05500.05500.05500.05500.055038,000
Jul 09, 20190.05500.05500.05500.05500.0550-
Jul 08, 20190.05500.05500.05500.05500.0550-
Jul 05, 20190.05500.05500.05500.05500.0550-
Jul 04, 20190.05500.05500.05500.05500.055030,000
Jul 03, 20190.05000.05000.05000.05000.0500-
Jul 02, 20190.05000.05000.05000.05000.0500-
Jun 28, 20190.05000.05000.05000.05000.0500-
Jun 27, 20190.05000.05000.05000.05000.0500-
Jun 26, 20190.05000.05000.05000.05000.0500-
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, 20190.05000.05000.05000.05000.0500-
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...