Spectra Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 26,000 |
| 2021-12-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 4,400 |
| 2021-12-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 21,200 |
| 2021-12-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 28,800 |
| 2021-12-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 20,000 |
| 2021-12-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 4,000 |
| 2021-12-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-12-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-12-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 4,000 |
| 2021-12-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-12-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-12-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-12-14 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-12-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 4,000 |
| 2021-12-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-12-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 700 |
| 2021-12-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 8,000 |
| 2021-12-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 6,400 |
| 2021-12-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 800 |
| 2021-12-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 2,000 |
| 2021-12-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-12-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 360 |
| 2021-11-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 8,000 |
| 2021-11-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 13,680 |
| 2021-11-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 2,360 |
| 2021-11-16 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 1,000 |
| 2021-11-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 0 |
| 2021-11-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 9,200 |
| 2021-11-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.200 | 87,200 |
| 2021-11-03 | 0.050 | 0.050 | 0.040 | 0.040 | 0.200 | 126,000 |
| 2021-11-02 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2021-11-01 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 19,600 |
| 2021-10-29 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 36,000 |
| 2021-10-28 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2021-10-27 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2021-10-26 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 1,000 |
| 2021-10-25 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 19,520 |
| 2021-10-22 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 16,600 |
| 2021-10-21 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 9,800 |
| 2021-10-20 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 2,000 |
| 2021-10-19 | 0.040 | 0.050 | 0.040 | 0.050 | 0.250 | 9,000 |
| 2021-10-18 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2021-10-15 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 0 |
| 2021-10-14 | 0.050 | 0.050 | 0.050 | 0.050 | 0.250 | 5,600 |
← NewerPage 21 of 21 · 1,256 trading days
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.