Spectral Med Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1.490 | 1.500 | 1.420 | 1.430 | 1.430 | 56,759 |
| 2025-11-03 | 1.510 | 1.510 | 1.440 | 1.470 | 1.470 | 91,346 |
| 2025-10-31 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 16,807 |
| 2025-10-30 | 1.550 | 1.560 | 1.480 | 1.510 | 1.510 | 96,251 |
| 2025-10-29 | 1.550 | 1.560 | 1.510 | 1.560 | 1.560 | 33,835 |
| 2025-10-28 | 1.550 | 1.580 | 1.540 | 1.550 | 1.550 | 16,274 |
| 2025-10-27 | 1.570 | 1.600 | 1.520 | 1.570 | 1.570 | 23,072 |
| 2025-10-24 | 1.580 | 1.580 | 1.540 | 1.540 | 1.540 | 19,085 |
| 2025-10-23 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 16,767 |
| 2025-10-22 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 24,774 |
| 2025-10-21 | 1.590 | 1.590 | 1.500 | 1.530 | 1.530 | 18,091 |
| 2025-10-20 | 1.510 | 1.590 | 1.510 | 1.580 | 1.580 | 33,762 |
| 2025-10-17 | 1.630 | 1.650 | 1.500 | 1.530 | 1.530 | 138,762 |
| 2025-10-16 | 1.440 | 1.650 | 1.430 | 1.590 | 1.590 | 227,267 |
| 2025-10-15 | 1.430 | 1.440 | 1.380 | 1.430 | 1.430 | 121,341 |
| 2025-10-14 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 68,808 |
| 2025-10-10 | 1.410 | 1.470 | 1.340 | 1.400 | 1.400 | 101,001 |
| 2025-10-09 | 1.450 | 1.480 | 1.410 | 1.420 | 1.420 | 17,088 |
| 2025-10-08 | 1.440 | 1.450 | 1.400 | 1.410 | 1.410 | 42,624 |
| 2025-10-07 | 1.480 | 1.510 | 1.410 | 1.440 | 1.440 | 57,184 |
| 2025-10-06 | 1.390 | 1.470 | 1.390 | 1.440 | 1.440 | 56,139 |
| 2025-10-03 | 1.400 | 1.470 | 1.400 | 1.450 | 1.450 | 27,063 |
| 2025-10-02 | 1.430 | 1.440 | 1.370 | 1.370 | 1.370 | 93,056 |
| 2025-10-01 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 67,331 |
| 2025-09-30 | 1.520 | 1.520 | 1.460 | 1.460 | 1.460 | 145,847 |
| 2025-09-29 | 1.500 | 1.520 | 1.470 | 1.520 | 1.520 | 68,900 |
| 2025-09-26 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 28,869 |
| 2025-09-25 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 66,390 |
| 2025-09-24 | 1.490 | 1.510 | 1.460 | 1.460 | 1.460 | 26,996 |
| 2025-09-23 | 1.480 | 1.620 | 1.450 | 1.480 | 1.480 | 117,288 |
| 2025-09-22 | 1.450 | 1.490 | 1.430 | 1.440 | 1.440 | 66,618 |
| 2025-09-19 | 1.500 | 1.510 | 1.480 | 1.480 | 1.480 | 55,868 |
| 2025-09-18 | 1.460 | 1.500 | 1.460 | 1.480 | 1.480 | 79,772 |
| 2025-09-17 | 1.520 | 1.530 | 1.450 | 1.480 | 1.480 | 249,562 |
| 2025-09-16 | 1.660 | 1.660 | 1.530 | 1.560 | 1.560 | 130,642 |
| 2025-09-15 | 1.690 | 1.730 | 1.560 | 1.630 | 1.630 | 405,479 |
| 2025-09-12 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 156,165 |
| 2025-09-11 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 56,980 |
| 2025-09-10 | 1.720 | 1.730 | 1.680 | 1.730 | 1.730 | 57,308 |
| 2025-09-09 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 222,005 |
| 2025-09-08 | 1.640 | 1.750 | 1.640 | 1.750 | 1.750 | 368,085 |
| 2025-09-05 | 1.600 | 1.640 | 1.580 | 1.630 | 1.630 | 154,011 |
| 2025-09-04 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 66,558 |
| 2025-09-03 | 1.590 | 1.600 | 1.570 | 1.590 | 1.590 | 77,606 |
| 2025-09-02 | 1.550 | 1.600 | 1.510 | 1.570 | 1.570 | 256,133 |
| 2025-08-29 | 1.500 | 1.500 | 1.440 | 1.490 | 1.490 | 184,562 |
| 2025-08-28 | 1.440 | 1.500 | 1.430 | 1.480 | 1.480 | 390,549 |
| 2025-08-27 | 1.380 | 1.450 | 1.300 | 1.430 | 1.430 | 324,982 |
| 2025-08-26 | 1.440 | 1.440 | 1.340 | 1.360 | 1.360 | 116,514 |
| 2025-08-25 | 1.420 | 1.450 | 1.350 | 1.400 | 1.400 | 320,556 |
| 2025-08-22 | 1.260 | 1.430 | 1.250 | 1.400 | 1.400 | 496,726 |
| 2025-08-21 | 1.130 | 1.260 | 1.130 | 1.260 | 1.260 | 367,761 |
| 2025-08-20 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 59,092 |
| 2025-08-19 | 1.130 | 1.130 | 1.060 | 1.120 | 1.120 | 297,524 |
| 2025-08-18 | 1.130 | 1.200 | 1.090 | 1.110 | 1.110 | 671,388 |
| 2025-08-15 | 1.100 | 1.120 | 1.050 | 1.100 | 1.100 | 209,487 |
| 2025-08-14 | 1.080 | 1.150 | 0.970 | 1.090 | 1.090 | 507,297 |
| 2025-08-13 | 1.100 | 1.840 | 1.010 | 1.090 | 1.090 | 2,619,004 |
| 2025-08-12 | 0.820 | 0.820 | 0.810 | 0.820 | 0.820 | 87,509 |
| 2025-08-11 | 0.830 | 0.830 | 0.810 | 0.810 | 0.810 | 13,316 |
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.