Spectral Med Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1.380 | 1.390 | 1.330 | 1.350 | 1.350 | 254,013 |
| 2026-07-21 | 1.360 | 1.400 | 1.360 | 1.400 | 1.400 | 27,094 |
| 2026-07-20 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 20,425 |
| 2026-07-17 | 1.350 | 1.420 | 1.350 | 1.420 | 1.420 | 22,770 |
| 2026-07-16 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 29,265 |
| 2026-07-15 | 1.380 | 1.380 | 1.330 | 1.350 | 1.350 | 33,161 |
| 2026-07-14 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 23,789 |
| 2026-07-13 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 32,395 |
| 2026-07-10 | 1.360 | 1.380 | 1.350 | 1.350 | 1.350 | 53,315 |
| 2026-07-09 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 21,100 |
| 2026-07-08 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 69,800 |
| 2026-07-07 | 1.330 | 1.360 | 1.310 | 1.330 | 1.330 | 83,887 |
| 2026-07-06 | 1.340 | 1.360 | 1.330 | 1.360 | 1.360 | 38,573 |
| 2026-07-03 | 1.310 | 1.350 | 1.310 | 1.330 | 1.330 | 20,829 |
| 2026-07-02 | 1.340 | 1.360 | 1.310 | 1.340 | 1.340 | 41,489 |
| 2026-06-30 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 39,372 |
| 2026-06-29 | 1.320 | 1.360 | 1.270 | 1.320 | 1.320 | 262,605 |
| 2026-06-26 | 1.330 | 1.360 | 1.310 | 1.360 | 1.360 | 52,930 |
| 2026-06-25 | 1.370 | 1.370 | 1.320 | 1.350 | 1.350 | 27,510 |
| 2026-06-24 | 1.380 | 1.380 | 1.350 | 1.350 | 1.350 | 37,760 |
| 2026-06-23 | 1.370 | 1.400 | 1.360 | 1.360 | 1.360 | 42,358 |
| 2026-06-22 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 13,000 |
| 2026-06-19 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 40,600 |
| 2026-06-18 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 61,854 |
| 2026-06-17 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 15,950 |
| 2026-06-16 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 18,200 |
| 2026-06-15 | 1.380 | 1.390 | 1.350 | 1.390 | 1.390 | 45,079 |
| 2026-06-12 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 3,578 |
| 2026-06-11 | 1.380 | 1.380 | 1.350 | 1.370 | 1.370 | 42,937 |
| 2026-06-10 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 141,688 |
| 2026-06-09 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 21,921 |
| 2026-06-08 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 4,475 |
| 2026-06-05 | 1.400 | 1.420 | 1.370 | 1.380 | 1.380 | 66,079 |
| 2026-06-04 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 48,742 |
| 2026-06-03 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 35,916 |
| 2026-06-02 | 1.410 | 1.410 | 1.390 | 1.390 | 1.390 | 35,355 |
| 2026-06-01 | 1.410 | 1.410 | 1.390 | 1.410 | 1.410 | 18,419 |
| 2026-05-29 | 1.430 | 1.440 | 1.380 | 1.420 | 1.420 | 83,684 |
| 2026-05-28 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 42,268 |
| 2026-05-27 | 1.420 | 1.430 | 1.390 | 1.420 | 1.420 | 80,568 |
| 2026-05-26 | 1.450 | 1.450 | 1.390 | 1.420 | 1.420 | 61,940 |
| 2026-05-25 | 1.420 | 1.430 | 1.400 | 1.430 | 1.430 | 63,920 |
| 2026-05-22 | 1.410 | 1.420 | 1.380 | 1.420 | 1.420 | 31,088 |
| 2026-05-21 | 1.380 | 1.420 | 1.370 | 1.380 | 1.380 | 158,862 |
| 2026-05-20 | 1.400 | 1.400 | 1.360 | 1.380 | 1.380 | 35,470 |
| 2026-05-19 | 1.400 | 1.410 | 1.360 | 1.370 | 1.370 | 63,272 |
| 2026-05-15 | 1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 40,409 |
| 2026-05-14 | 1.400 | 1.440 | 1.390 | 1.410 | 1.410 | 22,064 |
| 2026-05-13 | 1.440 | 1.450 | 1.360 | 1.440 | 1.440 | 54,382 |
| 2026-05-12 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 4,355 |
| 2026-05-11 | 1.460 | 1.470 | 1.380 | 1.400 | 1.400 | 236,483 |
| 2026-05-08 | 1.400 | 1.430 | 1.360 | 1.430 | 1.430 | 72,250 |
| 2026-05-07 | 1.380 | 1.400 | 1.330 | 1.360 | 1.360 | 82,969 |
| 2026-05-06 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 14,630 |
| 2026-05-05 | 1.420 | 1.420 | 1.380 | 1.390 | 1.390 | 36,831 |
| 2026-05-04 | 1.360 | 1.440 | 1.340 | 1.420 | 1.420 | 38,220 |
| 2026-05-01 | 1.360 | 1.385 | 1.350 | 1.360 | 1.360 | 28,886 |
| 2026-04-30 | 1.350 | 1.360 | 1.330 | 1.350 | 1.350 | 1,601 |
| 2026-04-29 | 1.380 | 1.400 | 1.320 | 1.330 | 1.330 | 206,715 |
| 2026-04-28 | 1.380 | 1.400 | 1.380 | 1.380 | 1.380 | 24,877 |
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.