Skip to main content
logo
Space Exploration Technologies Corp. (TSX:SPCX)
Canada flag Canada · Delayed Price · Currency is CAD
22.40
-1.52 (-6.35%)
Oct 30, 2026, 3:59 PM EDT

TSX:SPCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.9223.2822.3622.4022.40-6.35%1,750,434
Oct 29, 202623.6724.0723.4523.9223.92-1.03%961,200
Oct 28, 202624.5224.5323.6424.1724.17-2.15%1,535,686
Oct 27, 202624.5125.1424.3924.7024.701.11%1,208,627
Oct 26, 202624.4524.9724.0324.4324.43-0.29%1,004,286
Oct 23, 202624.5924.8823.9824.5024.501.62%1,456,746
Oct 22, 202625.6525.6523.9024.1124.11-8.85%2,541,482
Oct 21, 202626.7127.5926.0926.4526.457.61%3,836,661
Oct 20, 202624.3224.6823.8124.5824.58-1,123,491
Oct 19, 202624.8125.0824.4024.5824.581.28%918,866
Oct 16, 202624.5924.5923.7724.2724.27-1.74%1,224,460
Oct 15, 202624.5024.7623.4124.7024.70-2.49%2,378,142
Oct 14, 202625.8025.8525.1425.3325.33-2.80%991,177
Oct 13, 202627.0127.0125.9626.0626.06-3.62%1,341,049
Oct 9, 202627.5227.6726.7227.0427.041.24%1,267,280
Oct 8, 202627.8827.8826.6726.7126.71-4.23%782,168
Oct 7, 202628.0028.5027.5527.8927.89-2.48%1,345,444
Oct 6, 202628.6729.3528.5128.6028.600.49%1,856,016
Oct 5, 202626.4528.4726.4028.4628.467.68%2,477,565
Oct 2, 202624.9526.5624.8726.4326.437.09%2,377,005
Oct 1, 202625.0525.5624.6024.6824.68-1.67%1,082,919
Sep 30, 202624.7325.3724.5925.1025.101.17%936,721
Sep 29, 202624.4624.9524.2224.8124.812.31%1,193,593
Sep 28, 202624.7625.0924.1924.2524.25-1.98%1,240,263
Sep 25, 202624.7324.9024.3124.7424.740.37%1,182,340
Sep 24, 202624.6724.8124.3024.6524.65-0.28%846,829
Sep 23, 202625.5525.6724.6424.7224.72-4.07%1,166,967
Sep 22, 202625.2925.7925.0825.7725.771.90%1,555,820
Sep 21, 202625.8326.3525.2625.2925.29-0.67%2,187,337
Sep 18, 202625.8326.0724.9925.4625.46-1.32%2,062,025
Sep 17, 202625.5826.1325.4425.8025.802.54%1,436,818
Sep 16, 202624.1125.4724.0925.1625.165.27%2,468,387
Sep 15, 202624.7424.7423.8123.9023.90-3.12%1,169,536
Sep 14, 202624.5725.4024.4324.6724.67-2.03%1,508,665
Sep 11, 202625.0025.2824.3025.1825.181.94%1,393,602
Sep 10, 202624.1325.7524.1324.7024.700.45%2,023,472
Sep 9, 202625.3425.4424.2724.5924.59-3.76%1,719,015
Sep 8, 202624.8625.7824.2125.5525.553.44%1,812,062
Sep 4, 202624.8125.1724.5624.7024.70-1.20%1,207,093
Sep 3, 202623.5525.3723.4925.0025.006.52%2,528,840
Sep 2, 202623.8323.8523.0523.4723.47-0.89%711,955
Sep 1, 202623.6524.1923.5223.6823.68-1.04%1,672,637
Aug 31, 202623.3924.0323.3723.9323.931.53%1,723,426
Aug 28, 202623.3223.8923.0023.5723.570.38%1,827,920
Aug 27, 202623.3823.6823.1123.4823.480.82%1,451,278
Aug 26, 202622.8823.3522.5423.2923.291.26%1,516,569
Aug 25, 202622.9023.3022.7123.0023.002.18%1,275,317
Aug 24, 202622.4423.0522.2022.5122.51-1.27%1,145,001
Aug 21, 202622.4422.9021.9322.8022.801.83%1,770,500
Aug 20, 202622.9223.0021.7822.3922.39-3.86%2,222,887