Spackman Equit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 3.270 | 3.290 | 3.260 | 3.280 | 3.280 | 700 |
| 2025-02-14 | 3.860 | 3.860 | 3.000 | 3.350 | 3.350 | 10,700 |
| 2025-02-13 | 4.020 | 4.220 | 3.600 | 3.800 | 3.800 | 1,400 |
| 2025-02-12 | 4.070 | 4.070 | 3.870 | 3.870 | 3.870 | 1,500 |
| 2025-02-11 | 4.900 | 4.900 | 3.500 | 3.510 | 3.510 | 21,500 |
| 2025-02-10 | 6.000 | 6.000 | 4.520 | 5.250 | 5.250 | 22,700 |
| 2025-02-07 | 3.990 | 5.990 | 3.880 | 5.990 | 5.990 | 25,300 |
| 2025-02-06 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 200 |
| 2025-02-05 | 4.700 | 4.700 | 3.440 | 3.650 | 3.650 | 28,200 |
| 2025-02-04 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 7,000 |
| 2025-02-03 | 5.000 | 5.020 | 4.200 | 4.800 | 4.800 | 6,300 |
| 2025-01-31 | 5.190 | 5.600 | 5.100 | 5.100 | 5.100 | 16,800 |
| 2025-01-30 | 4.980 | 5.250 | 4.980 | 5.250 | 5.250 | 6,800 |
| 2025-01-29 | 4.790 | 5.000 | 4.500 | 4.500 | 4.500 | 9,600 |
| 2025-01-28 | 3.770 | 4.690 | 3.700 | 4.500 | 4.500 | 13,000 |
| 2025-01-27 | 4.600 | 4.600 | 3.700 | 3.710 | 3.710 | 18,000 |
| 2025-01-24 | 4.630 | 4.630 | 4.300 | 4.600 | 4.600 | 1,200 |
| 2025-01-23 | 4.480 | 4.800 | 4.450 | 4.700 | 4.700 | 10,400 |
| 2025-01-22 | 4.740 | 5.100 | 4.480 | 5.050 | 5.050 | 30,800 |
| 2025-01-21 | 4.100 | 5.000 | 3.830 | 5.000 | 5.000 | 51,000 |
| 2025-01-20 | 3.210 | 4.000 | 3.210 | 4.000 | 4.000 | 19,000 |
| 2025-01-17 | 3.200 | 3.580 | 3.200 | 3.580 | 3.580 | 19,200 |
| 2025-01-16 | 3.550 | 3.710 | 3.260 | 3.700 | 3.700 | 16,300 |
| 2025-01-15 | 3.530 | 3.890 | 3.260 | 3.600 | 3.600 | 32,000 |
| 2025-01-14 | 3.620 | 3.700 | 3.190 | 3.690 | 3.690 | 40,800 |
| 2025-01-13 | 3.500 | 3.500 | 3.210 | 3.370 | 3.370 | 40,800 |
| 2025-01-10 | 1.300 | 3.500 | 1.300 | 3.500 | 3.500 | 59,400 |
| 2025-01-09 | 3.500 | 3.700 | 0.650 | 0.770 | 0.770 | 69,500 |
| 2025-01-08 | 3.940 | 3.940 | 3.780 | 3.780 | 3.780 | 4,100 |
| 2025-01-07 | 3.950 | 3.980 | 3.890 | 3.950 | 3.950 | 27,600 |
| 2025-01-06 | 3.820 | 3.990 | 3.700 | 3.990 | 3.990 | 42,400 |
| 2025-01-03 | 4.000 | 4.450 | 3.810 | 3.810 | 3.810 | 86,300 |
| 2025-01-02 | 3.860 | 4.000 | 3.500 | 4.000 | 4.000 | 17,500 |
| 2024-12-31 | 3.800 | 3.850 | 3.790 | 3.850 | 3.850 | 3,900 |
| 2024-12-30 | 3.950 | 4.130 | 3.800 | 3.800 | 3.800 | 10,700 |
| 2024-12-27 | 4.000 | 4.200 | 3.500 | 4.130 | 4.130 | 34,400 |
| 2024-12-24 | 2.690 | 4.260 | 2.680 | 4.260 | 4.260 | 48,100 |
| 2024-12-23 | 1.990 | 2.500 | 1.990 | 2.500 | 2.500 | 75,100 |
| 2024-12-20 | 1.850 | 2.000 | 1.850 | 2.000 | 2.000 | 76,800 |
| 2024-12-19 | 1.840 | 1.930 | 1.400 | 1.930 | 1.930 | 61,100 |
| 2024-12-18 | 1.830 | 1.900 | 1.750 | 1.810 | 1.810 | 64,500 |
| 2024-12-17 | 1.650 | 1.770 | 1.600 | 1.750 | 1.750 | 32,400 |
| 2024-12-16 | 1.660 | 1.740 | 1.600 | 1.610 | 1.610 | 93,700 |
| 2024-12-13 | 1.790 | 2.000 | 1.400 | 1.700 | 1.700 | 101,600 |
| 2024-12-12 | 1.980 | 2.000 | 1.400 | 1.800 | 1.800 | 25,800 |
| 2024-12-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-12-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-12-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-12-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-11-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-11-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-11-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2024-11-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
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.