Spectral Med Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1.280 | 1.325 | 1.260 | 1.320 | 1.320 | 41,812 |
| 2026-01-28 | 1.350 | 1.350 | 1.290 | 1.300 | 1.300 | 19,122 |
| 2026-01-27 | 1.320 | 1.330 | 1.280 | 1.320 | 1.320 | 49,070 |
| 2026-01-26 | 1.330 | 1.350 | 1.290 | 1.320 | 1.320 | 38,442 |
| 2026-01-23 | 1.320 | 1.370 | 1.310 | 1.340 | 1.340 | 28,529 |
| 2026-01-22 | 1.340 | 1.350 | 1.260 | 1.290 | 1.290 | 268,633 |
| 2026-01-21 | 1.390 | 1.390 | 1.280 | 1.320 | 1.320 | 67,631 |
| 2026-01-20 | 1.390 | 1.390 | 1.310 | 1.340 | 1.340 | 70,458 |
| 2026-01-19 | 1.360 | 1.400 | 1.360 | 1.370 | 1.370 | 12,443 |
| 2026-01-16 | 1.430 | 1.430 | 1.360 | 1.370 | 1.370 | 32,466 |
| 2026-01-15 | 1.490 | 1.500 | 1.390 | 1.410 | 1.410 | 56,530 |
| 2026-01-14 | 1.450 | 1.490 | 1.450 | 1.460 | 1.460 | 53,620 |
| 2026-01-13 | 1.440 | 1.490 | 1.440 | 1.460 | 1.460 | 44,134 |
| 2026-01-12 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 27,248 |
| 2026-01-09 | 1.390 | 1.470 | 1.390 | 1.450 | 1.450 | 26,010 |
| 2026-01-08 | 1.340 | 1.430 | 1.340 | 1.400 | 1.400 | 19,695 |
| 2026-01-07 | 1.410 | 1.410 | 1.350 | 1.390 | 1.390 | 88,193 |
| 2026-01-06 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 83,558 |
| 2026-01-05 | 1.400 | 1.430 | 1.350 | 1.410 | 1.410 | 51,501 |
| 2026-01-02 | 1.430 | 1.430 | 1.350 | 1.380 | 1.380 | 114,606 |
| 2025-12-31 | 1.330 | 1.440 | 1.320 | 1.440 | 1.440 | 99,579 |
| 2025-12-30 | 1.280 | 1.330 | 1.280 | 1.310 | 1.310 | 19,000 |
| 2025-12-29 | 1.300 | 1.300 | 1.260 | 1.300 | 1.300 | 32,394 |
| 2025-12-24 | 1.260 | 1.280 | 1.260 | 1.270 | 1.270 | 5,001 |
| 2025-12-23 | 1.290 | 1.290 | 1.250 | 1.270 | 1.270 | 127,324 |
| 2025-12-22 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 75,020 |
| 2025-12-19 | 1.270 | 1.310 | 1.250 | 1.270 | 1.270 | 122,766 |
| 2025-12-18 | 1.320 | 1.320 | 1.270 | 1.270 | 1.270 | 23,466 |
| 2025-12-17 | 1.280 | 1.340 | 1.280 | 1.310 | 1.310 | 57,038 |
| 2025-12-16 | 1.280 | 1.310 | 1.280 | 1.290 | 1.290 | 21,577 |
| 2025-12-15 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 32,454 |
| 2025-12-12 | 1.360 | 1.360 | 1.250 | 1.270 | 1.270 | 36,250 |
| 2025-12-11 | 1.290 | 1.310 | 1.250 | 1.270 | 1.270 | 34,908 |
| 2025-12-10 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 80,634 |
| 2025-12-09 | 1.270 | 1.340 | 1.270 | 1.310 | 1.310 | 70,563 |
| 2025-12-08 | 1.280 | 1.380 | 1.280 | 1.320 | 1.320 | 123,124 |
| 2025-12-05 | 1.290 | 1.320 | 1.270 | 1.270 | 1.270 | 39,446 |
| 2025-12-04 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 33,949 |
| 2025-12-03 | 1.250 | 1.320 | 1.220 | 1.270 | 1.270 | 81,173 |
| 2025-12-02 | 1.250 | 1.270 | 1.220 | 1.240 | 1.240 | 48,476 |
| 2025-12-01 | 1.310 | 1.330 | 1.250 | 1.250 | 1.250 | 52,092 |
| 2025-11-28 | 1.270 | 1.350 | 1.270 | 1.330 | 1.330 | 38,555 |
| 2025-11-27 | 1.280 | 1.290 | 1.270 | 1.280 | 1.280 | 17,085 |
| 2025-11-26 | 1.310 | 1.310 | 1.220 | 1.280 | 1.280 | 76,006 |
| 2025-11-25 | 1.300 | 1.320 | 1.240 | 1.320 | 1.320 | 35,182 |
| 2025-11-24 | 1.300 | 1.340 | 1.250 | 1.280 | 1.280 | 119,635 |
| 2025-11-21 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 18,329 |
| 2025-11-20 | 1.400 | 1.400 | 1.320 | 1.330 | 1.330 | 57,500 |
| 2025-11-19 | 1.370 | 1.390 | 1.330 | 1.360 | 1.360 | 10,235 |
| 2025-11-18 | 1.420 | 1.420 | 1.310 | 1.380 | 1.380 | 114,183 |
| 2025-11-17 | 1.390 | 1.430 | 1.380 | 1.380 | 1.380 | 40,880 |
| 2025-11-14 | 1.320 | 1.480 | 1.300 | 1.410 | 1.410 | 68,911 |
| 2025-11-13 | 1.410 | 1.410 | 1.250 | 1.350 | 1.350 | 298,322 |
| 2025-11-12 | 1.440 | 1.480 | 1.400 | 1.420 | 1.420 | 217,461 |
| 2025-11-11 | 1.480 | 1.490 | 1.450 | 1.460 | 1.460 | 164,975 |
| 2025-11-10 | 1.430 | 1.540 | 1.430 | 1.500 | 1.500 | 133,184 |
| 2025-11-07 | 1.470 | 1.470 | 1.400 | 1.430 | 1.430 | 54,336 |
| 2025-11-06 | 1.450 | 1.460 | 1.410 | 1.440 | 1.440 | 65,256 |
| 2025-11-05 | 1.410 | 1.450 | 1.410 | 1.430 | 1.430 | 35,452 |
| 2025-11-04 | 1.490 | 1.500 | 1.420 | 1.430 | 1.430 | 56,759 |
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.