SPEY.CN - Spey Resources Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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-
Jan 24, 20190.09500.09500.09500.09500.0950-
Jan 23, 20190.09500.09500.09500.09500.0950-
Jan 22, 20190.09500.09500.09500.09500.0950-
Jan 21, 2019------
Jan 18, 20190.09000.09000.09000.09000.0900-
Jan 17, 20190.08000.09000.08000.09000.0900236,000
Jan 16, 20190.09000.09000.09000.09000.090024,000
Jan 15, 20190.09000.09500.09000.09500.095020,000
Jan 14, 20190.08000.08000.08000.08000.0800-
Jan 11, 20190.08000.08000.08000.08000.080010,000
Jan 10, 20190.08000.08000.08000.08000.080040,000
Jan 09, 20190.06500.06500.06500.06500.065030,000
Jan 08, 20190.07000.07000.07000.07000.070039,000
Jan 07, 20190.06500.06500.06500.06500.0650-
Jan 04, 20190.06500.06500.06500.06500.0650-
Jan 03, 20190.06500.06500.06500.06500.0650-
Jan 02, 20190.06500.06500.06500.06500.0650-
Dec 31, 20180.06500.06500.06500.06500.0650-
Dec 28, 20180.06500.06500.06500.06500.0650-
Dec 27, 20180.06500.06500.06500.06500.065010,000
Dec 24, 20180.06500.06500.06500.06500.0650-
Dec 21, 20180.07000.07000.06500.06500.065047,000
Dec 20, 20180.07000.07000.07000.07000.0700-
Dec 19, 20180.07000.07000.07000.07000.0700-
Dec 18, 20180.07000.07000.07000.07000.0700100,000
Dec 17, 20180.07000.07000.07000.07000.0700-
Dec 14, 20180.07500.07500.07000.07000.070050,000
Dec 13, 20180.07000.07000.07000.07000.0700-
Dec 12, 20180.07000.07000.07000.07000.0700-
Dec 11, 20180.08000.08000.07000.07000.070010,000
Dec 10, 20180.07000.07000.07000.07000.0700-
Dec 07, 20180.07000.07000.07000.07000.0700362,000
Dec 06, 20180.07000.07000.07000.07000.070040,000
Dec 05, 20180.07500.07500.07000.07000.0700735,500
Dec 04, 20180.08000.08000.08000.08000.0800-
Dec 03, 20180.08000.08000.08000.08000.0800-
Nov 30, 20180.08000.08000.08000.08000.0800-
Nov 29, 20180.08000.08000.08000.08000.0800-
Nov 28, 20180.08000.08000.08000.08000.0800-
Nov 27, 20180.08000.08000.08000.08000.08001,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...