Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.335	0.375	0.335	0.365	0.365	112,701
2022-12-20	0.330	0.330	0.330	0.330	0.330	20,200
2022-12-19	0.335	0.335	0.330	0.330	0.330	29,500
2022-12-16	0.335	0.340	0.335	0.335	0.335	10,500
2022-12-15	0.335	0.335	0.335	0.335	0.335	22,000
2022-12-14	0.340	0.350	0.335	0.340	0.340	46,608
2022-12-13	0.335	0.335	0.330	0.335	0.335	161,955
2022-12-12	0.330	0.330	0.325	0.330	0.330	13,600
2022-12-09	0.320	0.335	0.320	0.325	0.325	20,300
2022-12-08	0.335	0.335	0.325	0.330	0.330	91,429
2022-12-07	0.360	0.360	0.330	0.335	0.335	21,655
2022-12-06	0.345	0.375	0.335	0.350	0.350	31,770
2022-12-05	0.350	0.350	0.340	0.340	0.340	28,000
2022-12-02	0.350	0.350	0.350	0.350	0.350	3,500
2022-12-01	0.360	0.360	0.340	0.345	0.345	41,659
2022-11-30	0.350	0.350	0.340	0.340	0.340	18,001
2022-11-29	0.350	0.350	0.340	0.345	0.345	35,220
2022-11-28	0.345	0.355	0.345	0.350	0.350	44,400
2022-11-25	0.355	0.370	0.355	0.365	0.365	23,971
2022-11-24	0.380	0.380	0.345	0.365	0.365	61,487
2022-11-23	0.370	0.385	0.370	0.385	0.385	18,050
2022-11-22	0.385	0.385	0.360	0.375	0.375	11,827
2022-11-21	0.380	0.380	0.365	0.375	0.375	71,161
2022-11-18	0.380	0.380	0.360	0.360	0.360	25,321
2022-11-17	0.390	0.390	0.385	0.385	0.385	15,820
2022-11-16	0.380	0.385	0.380	0.380	0.380	57,308
2022-11-15	0.385	0.400	0.380	0.390	0.390	102,025
2022-11-14	0.385	0.390	0.385	0.390	0.390	21,617
2022-11-11	0.390	0.395	0.390	0.395	0.395	22,500
2022-11-10	0.390	0.390	0.385	0.390	0.390	67,500
2022-11-09	0.385	0.390	0.385	0.385	0.385	25,666
2022-11-08	0.385	0.385	0.385	0.385	0.385	5,500
2022-11-07	0.390	0.390	0.380	0.380	0.380	40,305
2022-11-04	0.405	0.405	0.380	0.385	0.385	19,727
2022-11-03	0.380	0.385	0.380	0.385	0.385	25,000
2022-11-02	0.385	0.385	0.370	0.380	0.380	220,802
2022-11-01	0.390	0.390	0.385	0.385	0.385	17,577
2022-10-31	0.400	0.400	0.385	0.390	0.390	75,128
2022-10-28	0.390	0.395	0.385	0.385	0.385	32,700
2022-10-27	0.395	0.395	0.390	0.390	0.390	5,500
2022-10-26	0.395	0.395	0.390	0.390	0.390	3,000
2022-10-25	0.390	0.395	0.390	0.395	0.395	9,516
2022-10-24	0.385	0.400	0.385	0.390	0.390	44,500
2022-10-21	0.390	0.390	0.380	0.385	0.385	13,550
2022-10-20	0.400	0.400	0.380	0.390	0.390	70,310
2022-10-19	0.395	0.395	0.395	0.395	0.395	1,500
2022-10-18	0.400	0.400	0.390	0.390	0.390	34,100
2022-10-17	0.410	0.410	0.390	0.390	0.390	32,149
2022-10-14	0.375	0.390	0.375	0.390	0.390	37,474
2022-10-13	0.385	0.385	0.365	0.385	0.385	51,739
2022-10-12	0.390	0.390	0.380	0.380	0.380	23,515
2022-10-11	0.380	0.390	0.380	0.385	0.385	29,001
2022-10-07	0.380	0.380	0.375	0.380	0.380	61,747
2022-10-06	0.395	0.410	0.385	0.390	0.390	207,775
2022-10-05	0.450	0.455	0.450	0.450	0.450	16,500
2022-10-04	0.410	0.465	0.410	0.455	0.455	28,901
2022-10-03	0.395	0.440	0.375	0.420	0.420	109,009
2022-09-30	0.420	0.420	0.375	0.415	0.415	83,116
2022-09-29	0.430	0.440	0.415	0.420	0.420	161,285
2022-09-28	0.430	0.430	0.420	0.420	0.420	26,956

← NewerPage 17 of 21 · 1,260 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.