Space Exploration Technologies Corp. (TSX:SPCX)
Canada · Delayed Price · Currency is CAD 25.46
-0.34 (-1.32%)
At close: Sep 18, 2026
TSX:SPCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.83 | 26.07 | 24.99 | 25.46 | 25.46 | -1.32% | 2,062,025 |
| Sep 17, 2026 | 25.58 | 26.13 | 25.44 | 25.80 | 25.80 | 2.54% | 1,436,818 |
| Sep 16, 2026 | 24.11 | 25.47 | 24.09 | 25.16 | 25.16 | 5.27% | 2,468,387 |
| Sep 15, 2026 | 24.74 | 24.74 | 23.81 | 23.90 | 23.90 | -3.12% | 1,169,536 |
| Sep 14, 2026 | 24.57 | 25.40 | 24.43 | 24.67 | 24.67 | -2.03% | 1,508,665 |
| Sep 11, 2026 | 25.00 | 25.28 | 24.30 | 25.18 | 25.18 | 1.94% | 1,393,602 |
| Sep 10, 2026 | 24.13 | 25.75 | 24.13 | 24.70 | 24.70 | 0.45% | 2,023,472 |
| Sep 9, 2026 | 25.34 | 25.44 | 24.27 | 24.59 | 24.59 | -3.76% | 1,719,015 |
| Sep 8, 2026 | 24.86 | 25.78 | 24.21 | 25.55 | 25.55 | 3.44% | 1,812,062 |
| Sep 4, 2026 | 24.81 | 25.17 | 24.56 | 24.70 | 24.70 | -1.20% | 1,207,093 |
| Sep 3, 2026 | 23.55 | 25.37 | 23.49 | 25.00 | 25.00 | 6.52% | 2,528,840 |
| Sep 2, 2026 | 23.83 | 23.85 | 23.05 | 23.47 | 23.47 | -0.89% | 711,955 |
| Sep 1, 2026 | 23.65 | 24.19 | 23.52 | 23.68 | 23.68 | -1.04% | 1,672,637 |
| Aug 31, 2026 | 23.39 | 24.03 | 23.37 | 23.93 | 23.93 | 1.53% | 1,723,426 |
| Aug 28, 2026 | 23.32 | 23.89 | 23.00 | 23.57 | 23.57 | 0.38% | 1,827,920 |
| Aug 27, 2026 | 23.38 | 23.68 | 23.11 | 23.48 | 23.48 | 0.82% | 1,451,278 |
| Aug 26, 2026 | 22.88 | 23.35 | 22.54 | 23.29 | 23.29 | 1.26% | 1,516,569 |
| Aug 25, 2026 | 22.90 | 23.30 | 22.71 | 23.00 | 23.00 | 2.18% | 1,275,317 |
| Aug 24, 2026 | 22.44 | 23.05 | 22.20 | 22.51 | 22.51 | -1.27% | 1,145,001 |
| Aug 21, 2026 | 22.44 | 22.90 | 21.93 | 22.80 | 22.80 | 1.83% | 1,770,500 |
| Aug 20, 2026 | 22.92 | 23.00 | 21.78 | 22.39 | 22.39 | -3.86% | 2,222,887 |
| Aug 19, 2026 | 24.15 | 24.17 | 22.83 | 23.29 | 23.29 | -2.55% | 1,600,608 |
| Aug 18, 2026 | 23.48 | 24.42 | 23.26 | 23.90 | 23.90 | -1.97% | 1,961,240 |
| Aug 17, 2026 | 23.32 | 24.98 | 23.32 | 24.38 | 24.38 | 4.37% | 1,936,884 |
| Aug 14, 2026 | 23.90 | 24.01 | 22.63 | 23.36 | 23.36 | -0.93% | 1,563,051 |
| Aug 13, 2026 | 24.05 | 24.21 | 23.35 | 23.58 | 23.58 | -3.16% | 2,370,927 |
| Aug 12, 2026 | 22.50 | 24.93 | 22.35 | 24.35 | 24.35 | 9.34% | 2,875,893 |
| Aug 11, 2026 | 23.15 | 23.32 | 21.80 | 22.27 | 22.27 | -3.59% | 2,776,376 |
| Aug 10, 2026 | 22.50 | 23.26 | 21.74 | 23.10 | 23.10 | 4.15% | 2,967,637 |
| Aug 7, 2026 | 19.25 | 22.24 | 19.14 | 22.18 | 22.18 | 15.70% | 3,298,509 |
| Aug 6, 2026 | 17.98 | 19.31 | 17.58 | 19.17 | 19.17 | 5.85% | 3,205,794 |
| Aug 5, 2026 | 18.77 | 19.63 | 18.05 | 18.11 | 18.11 | -14.37% | 4,396,373 |
| Aug 4, 2026 | 19.40 | 21.15 | 19.33 | 21.15 | 21.15 | 16.79% | 2,252,372 |
| Jul 31, 2026 | 18.90 | 18.97 | 18.00 | 18.11 | 18.11 | -3.46% | 1,107,006 |
| Jul 30, 2026 | 19.29 | 19.80 | 18.62 | 18.76 | 18.76 | -0.53% | 875,070 |
| Jul 29, 2026 | 19.15 | 19.60 | 18.45 | 18.86 | 18.86 | -2.98% | 1,172,380 |
| Jul 28, 2026 | 18.32 | 19.72 | 17.91 | 19.44 | 19.44 | 2.32% | 1,206,987 |
| Jul 27, 2026 | 19.01 | 19.18 | 18.17 | 19.00 | 19.00 | -1.55% | 866,982 |
| Jul 24, 2026 | 19.42 | 19.51 | 18.62 | 19.30 | 19.30 | -2.48% | 816,095 |
| Jul 23, 2026 | 19.20 | 19.80 | 18.53 | 19.79 | 19.79 | 2.75% | 1,295,949 |
| Jul 22, 2026 | 20.65 | 20.86 | 19.25 | 19.26 | 19.26 | -6.91% | 1,587,184 |
| Jul 21, 2026 | 20.43 | 21.70 | 20.13 | 20.69 | 20.69 | 2.78% | 1,211,371 |
| Jul 20, 2026 | 21.00 | 21.04 | 20.05 | 20.13 | 20.13 | -3.78% | 1,111,369 |
| Jul 17, 2026 | 21.25 | 21.80 | 20.47 | 20.92 | 20.92 | -4.65% | 1,569,924 |
| Jul 16, 2026 | 22.55 | 23.04 | 21.88 | 21.94 | 21.94 | -3.09% | 967,390 |
| Jul 15, 2026 | 23.00 | 23.31 | 22.13 | 22.64 | 22.64 | -0.70% | 1,067,775 |
| Jul 14, 2026 | 23.61 | 23.98 | 22.77 | 22.80 | 22.80 | -2.02% | 994,354 |
| Jul 13, 2026 | 24.10 | 24.24 | 22.89 | 23.27 | 23.27 | -4.47% | 1,331,965 |
| Jul 10, 2026 | 25.15 | 25.15 | 24.31 | 24.36 | 24.36 | -4.25% | 856,384 |
| Jul 9, 2026 | 25.11 | 25.66 | 24.70 | 25.44 | 25.44 | 2.37% | 850,569 |