Spectral Med Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.330	0.335	0.330	0.335	0.335	4,539
2023-03-17	0.335	0.345	0.335	0.340	0.340	12,000
2023-03-16	0.340	0.340	0.340	0.340	0.340	3,000
2023-03-15	0.330	0.335	0.325	0.335	0.335	6,902
2023-03-14	0.320	0.320	0.320	0.320	0.320	3,010
2023-03-13	0.300	0.320	0.300	0.320	0.320	24,436
2023-03-10	0.310	0.310	0.310	0.310	0.310	0
2023-03-09	0.305	0.310	0.305	0.310	0.310	19,500
2023-03-08	0.305	0.305	0.300	0.300	0.300	42,500
2023-03-07	0.310	0.310	0.310	0.310	0.310	0
2023-03-06	0.310	0.315	0.300	0.310	0.310	223,423
2023-03-03	0.310	0.320	0.310	0.310	0.310	80,500
2023-03-02	0.315	0.315	0.310	0.310	0.310	31,600
2023-03-01	0.310	0.315	0.310	0.310	0.310	76,076
2023-02-28	0.310	0.310	0.310	0.310	0.310	22,200
2023-02-27	0.310	0.315	0.310	0.310	0.310	6,500
2023-02-24	0.315	0.315	0.310	0.310	0.310	89,200
2023-02-23	0.315	0.315	0.315	0.315	0.315	0
2023-02-22	0.315	0.315	0.315	0.315	0.315	34,000
2023-02-21	0.315	0.315	0.315	0.315	0.315	13,560
2023-02-17	0.320	0.320	0.315	0.315	0.315	32,500
2023-02-16	0.315	0.315	0.310	0.315	0.315	10,700
2023-02-15	0.315	0.315	0.310	0.310	0.310	53,000
2023-02-14	0.315	0.315	0.315	0.315	0.315	0
2023-02-13	0.315	0.315	0.310	0.315	0.315	25,306
2023-02-10	0.325	0.325	0.310	0.310	0.310	45,600
2023-02-09	0.320	0.320	0.315	0.315	0.315	34,500
2023-02-08	0.320	0.320	0.310	0.315	0.315	162,000
2023-02-07	0.320	0.320	0.315	0.315	0.315	1,050
2023-02-06	0.320	0.320	0.320	0.320	0.320	2,008
2023-02-03	0.320	0.350	0.320	0.325	0.325	18,800
2023-02-02	0.335	0.335	0.310	0.320	0.320	18,200
2023-02-01	0.325	0.325	0.310	0.320	0.320	75,590
2023-01-31	0.325	0.330	0.310	0.325	0.325	130,032
2023-01-30	0.330	0.330	0.330	0.330	0.330	19,118
2023-01-27	0.330	0.335	0.330	0.330	0.330	21,930
2023-01-26	0.325	0.325	0.325	0.325	0.325	5,000
2023-01-25	0.335	0.360	0.310	0.315	0.315	269,603
2023-01-24	0.385	0.385	0.300	0.320	0.320	383,469
2023-01-23	0.385	0.385	0.385	0.385	0.385	2,571
2023-01-20	0.375	0.395	0.375	0.395	0.395	3,700
2023-01-19	0.380	0.385	0.380	0.380	0.380	3,940
2023-01-18	0.370	0.380	0.370	0.380	0.380	127,300
2023-01-17	0.380	0.380	0.370	0.370	0.370	3,652
2023-01-16	0.395	0.395	0.380	0.380	0.380	31,410
2023-01-13	0.385	0.385	0.380	0.385	0.385	16,053
2023-01-12	0.355	0.390	0.355	0.390	0.390	8,557
2023-01-11	0.390	0.390	0.390	0.390	0.390	17,330
2023-01-10	0.370	0.370	0.370	0.370	0.370	1,000
2023-01-09	0.380	0.390	0.380	0.390	0.390	17,250
2023-01-06	0.375	0.380	0.375	0.380	0.380	1,512
2023-01-05	0.380	0.385	0.365	0.380	0.380	12,550
2023-01-04	0.365	0.375	0.365	0.365	0.365	11,403
2023-01-03	0.385	0.385	0.370	0.370	0.370	28,626
2022-12-30	0.375	0.375	0.370	0.370	0.370	1,006
2022-12-29	0.390	0.390	0.360	0.370	0.370	20,000
2022-12-28	0.380	0.380	0.380	0.380	0.380	43,336
2022-12-23	0.370	0.375	0.360	0.360	0.360	3,021
2022-12-22	0.365	0.365	0.365	0.365	0.365	0
2022-12-21	0.335	0.375	0.335	0.365	0.365	112,701

← NewerPage 16 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.