Spectral Med Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.540	0.550	0.540	0.540	0.540	19,979
2024-11-18	0.570	0.570	0.540	0.550	0.550	17,666
2024-11-15	0.550	0.570	0.550	0.570	0.570	23,596
2024-11-14	0.560	0.560	0.540	0.560	0.560	22,500
2024-11-13	0.550	0.550	0.540	0.540	0.540	66,604
2024-11-12	0.570	0.570	0.540	0.570	0.570	36,694
2024-11-11	0.570	0.590	0.520	0.520	0.520	230,065
2024-11-08	0.580	0.580	0.550	0.560	0.560	222,524
2024-11-07	0.620	0.620	0.560	0.590	0.590	94,722
2024-11-06	0.590	0.590	0.570	0.570	0.570	36,212
2024-11-05	0.580	0.580	0.570	0.570	0.570	130,006
2024-11-04	0.580	0.590	0.580	0.580	0.580	33,624
2024-11-01	0.580	0.590	0.580	0.590	0.590	5,549
2024-10-31	0.590	0.600	0.590	0.590	0.590	4,704
2024-10-30	0.600	0.600	0.600	0.600	0.600	0
2024-10-29	0.580	0.610	0.580	0.600	0.600	233,991
2024-10-28	0.590	0.590	0.560	0.580	0.580	45,960
2024-10-25	0.580	0.590	0.580	0.590	0.590	22,500
2024-10-24	0.610	0.610	0.580	0.580	0.580	27,507
2024-10-23	0.620	0.620	0.580	0.590	0.590	45,950
2024-10-22	0.600	0.600	0.570	0.600	0.600	95,000
2024-10-21	0.620	0.620	0.600	0.600	0.600	104,200
2024-10-18	0.610	0.610	0.610	0.610	0.610	3,500
2024-10-17	0.620	0.620	0.610	0.620	0.620	33,050
2024-10-16	0.570	0.610	0.570	0.590	0.590	81,500
2024-10-15	0.570	0.570	0.570	0.570	0.570	56,670
2024-10-11	0.590	0.590	0.560	0.560	0.560	41,700
2024-10-10	0.570	0.600	0.570	0.570	0.570	89,950
2024-10-09	0.550	0.580	0.550	0.580	0.580	88,772
2024-10-08	0.590	0.590	0.560	0.560	0.560	161,825
2024-10-07	0.620	0.620	0.550	0.550	0.550	178,538
2024-10-04	0.560	0.605	0.560	0.600	0.600	11,505
2024-10-03	0.590	0.600	0.580	0.580	0.580	25,000
2024-10-02	0.590	0.610	0.580	0.590	0.590	20,500
2024-10-01	0.620	0.620	0.590	0.600	0.600	39,000
2024-09-30	0.580	0.610	0.570	0.610	0.610	131,650
2024-09-27	0.630	0.640	0.580	0.580	0.580	322,000
2024-09-26	0.630	0.640	0.630	0.640	0.640	4,000
2024-09-25	0.600	0.640	0.600	0.620	0.620	43,625
2024-09-24	0.590	0.600	0.590	0.600	0.600	218,500
2024-09-23	0.620	0.620	0.580	0.580	0.580	71,800
2024-09-20	0.650	0.650	0.620	0.620	0.620	130,500
2024-09-19	0.650	0.660	0.630	0.630	0.630	68,812
2024-09-18	0.660	0.660	0.650	0.650	0.650	18,567
2024-09-17	0.670	0.670	0.660	0.660	0.660	58,237
2024-09-16	0.650	0.670	0.650	0.670	0.670	49,150
2024-09-13	0.650	0.670	0.640	0.670	0.670	201,550
2024-09-12	0.670	0.690	0.650	0.650	0.650	66,655
2024-09-11	0.640	0.690	0.640	0.680	0.680	23,747
2024-09-10	0.650	0.660	0.650	0.650	0.650	61,700
2024-09-09	0.670	0.670	0.670	0.670	0.670	45,906
2024-09-06	0.690	0.700	0.660	0.670	0.670	120,615
2024-09-05	0.670	0.680	0.670	0.680	0.680	7,505
2024-09-04	0.660	0.670	0.660	0.660	0.660	40,500
2024-09-03	0.680	0.690	0.670	0.670	0.670	13,838
2024-08-30	0.680	0.690	0.660	0.660	0.660	37,000
2024-08-29	0.690	0.690	0.660	0.680	0.680	38,202
2024-08-28	0.660	0.670	0.660	0.670	0.670	134,254
2024-08-27	0.700	0.700	0.690	0.700	0.700	31,724
2024-08-26	0.680	0.690	0.670	0.690	0.690	55,695

← NewerPage 9 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.