Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.310	0.335	0.310	0.330	0.330	29,006
2022-04-04	0.310	0.335	0.310	0.335	0.335	15,978
2022-04-01	0.310	0.310	0.295	0.305	0.305	34,669
2022-03-31	0.310	0.310	0.290	0.300	0.300	52,664
2022-03-30	0.295	0.310	0.295	0.295	0.295	18,820
2022-03-29	0.305	0.310	0.300	0.300	0.300	10,100
2022-03-28	0.295	0.300	0.295	0.300	0.300	24,612
2022-03-25	0.305	0.310	0.305	0.305	0.305	6,538
2022-03-24	0.305	0.305	0.300	0.300	0.300	252,002
2022-03-23	0.300	0.320	0.300	0.315	0.315	30,795
2022-03-22	0.320	0.320	0.295	0.300	0.300	165,925
2022-03-21	0.355	0.355	0.330	0.330	0.330	22,353
2022-03-18	0.345	0.350	0.340	0.350	0.350	7,000
2022-03-17	0.355	0.355	0.335	0.340	0.340	11,286
2022-03-16	0.365	0.365	0.355	0.355	0.355	33,133
2022-03-15	0.350	0.350	0.340	0.350	0.350	130,921
2022-03-14	0.365	0.365	0.360	0.360	0.360	8,145
2022-03-11	0.350	0.360	0.350	0.360	0.360	46,502
2022-03-10	0.355	0.355	0.350	0.350	0.350	16,713
2022-03-09	0.365	0.365	0.360	0.360	0.360	4,051
2022-03-08	0.390	0.390	0.365	0.365	0.365	32,255
2022-03-07	0.375	0.390	0.365	0.390	0.390	26,416
2022-03-04	0.380	0.380	0.360	0.370	0.370	27,986
2022-03-03	0.360	0.370	0.355	0.355	0.355	10,434
2022-03-02	0.355	0.355	0.355	0.355	0.355	1,934
2022-03-01	0.330	0.330	0.330	0.330	0.330	3,000
2022-02-28	0.310	0.320	0.310	0.320	0.320	26,539
2022-02-25	0.335	0.350	0.310	0.320	0.320	72,728
2022-02-24	0.315	0.335	0.315	0.335	0.335	71,756
2022-02-23	0.340	0.340	0.325	0.335	0.335	75,984
2022-02-22	0.350	0.355	0.345	0.345	0.345	45,084
2022-02-18	0.365	0.370	0.360	0.365	0.365	29,500
2022-02-17	0.375	0.380	0.365	0.365	0.365	8,280
2022-02-16	0.400	0.400	0.365	0.380	0.380	71,105
2022-02-15	0.375	0.400	0.370	0.400	0.400	110,603
2022-02-14	0.345	0.370	0.340	0.370	0.370	44,012
2022-02-11	0.350	0.350	0.340	0.340	0.340	73,127
2022-02-10	0.330	0.340	0.330	0.340	0.340	33,623
2022-02-09	0.320	0.330	0.320	0.330	0.330	53,062
2022-02-08	0.310	0.310	0.310	0.310	0.310	2,042
2022-02-07	0.310	0.310	0.305	0.305	0.305	66,076
2022-02-04	0.305	0.305	0.305	0.305	0.305	18,893
2022-02-03	0.285	0.305	0.285	0.305	0.305	8,313
2022-02-02	0.320	0.320	0.300	0.300	0.300	14,241
2022-02-01	0.285	0.330	0.285	0.320	0.320	100,894
2022-01-31	0.255	0.280	0.255	0.280	0.280	21,240
2022-01-28	0.280	0.285	0.250	0.265	0.265	249,673
2022-01-27	0.270	0.275	0.270	0.275	0.275	2,243
2022-01-26	0.275	0.285	0.270	0.270	0.270	36,520
2022-01-25	0.270	0.270	0.270	0.270	0.270	21,647
2022-01-24	0.295	0.295	0.260	0.270	0.270	78,064
2022-01-21	0.275	0.290	0.265	0.280	0.280	115,254
2022-01-20	0.280	0.290	0.280	0.280	0.280	17,708
2022-01-19	0.280	0.285	0.275	0.285	0.285	17,049
2022-01-18	0.315	0.315	0.275	0.295	0.295	170,900
2022-01-17	0.300	0.305	0.300	0.305	0.305	16,120
2022-01-14	0.310	0.310	0.300	0.300	0.300	12,111
2022-01-13	0.315	0.325	0.305	0.305	0.305	38,710
2022-01-12	0.345	0.345	0.315	0.315	0.315	151,383
2022-01-11	0.320	0.375	0.310	0.335	0.335	216,347

← NewerPage 20 of 21 · 1,255 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.