Space Exploration Technologies Corp. (TSX:SPCX)
Canada · Delayed Price · Currency is CAD 22.27
-0.83 (-3.59%)
At close: Aug 11, 2026
TSX:SPCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,205,394 |
| 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% | 1,295,649 |
| 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 |
| Jul 8, 2026 | 25.50 | 25.60 | 24.32 | 24.85 | 24.85 | -0.80% | 1,065,516 |
| Jul 7, 2026 | 26.66 | 26.66 | 24.92 | 25.05 | 25.05 | -6.81% | 1,289,113 |
| Jul 6, 2026 | 27.84 | 28.01 | 25.93 | 26.88 | 26.88 | -1.68% | 967,623 |
| Jul 3, 2026 | 27.28 | 27.46 | 26.51 | 27.34 | 27.34 | 0.85% | 150,048 |
| Jul 2, 2026 | 26.81 | 27.13 | 26.09 | 27.11 | 27.11 | -5.11% | 1,059,639 |
| Jun 30, 2026 | 27.43 | 28.83 | 27.05 | 28.57 | 28.57 | 3.93% | 983,024 |
| Jun 29, 2026 | 26.32 | 27.75 | 25.40 | 27.49 | 27.49 | 7.51% | 1,020,977 |
| Jun 26, 2026 | 25.20 | 26.50 | 24.90 | 25.57 | 25.57 | -0.23% | 722,725 |
| Jun 25, 2026 | 26.30 | 26.88 | 25.16 | 25.63 | 25.63 | -1.04% | 767,895 |
| Jun 24, 2026 | 25.90 | 26.77 | 25.26 | 25.90 | 25.90 | -1.15% | 770,520 |
| Jun 23, 2026 | 25.36 | 27.72 | 24.67 | 26.20 | 26.20 | 0.89% | 1,720,906 |
| Jun 22, 2026 | 29.12 | 29.50 | 25.80 | 25.97 | 25.97 | -14.68% | 2,218,861 |
| Jun 19, 2026 | 30.50 | 30.79 | 30.00 | 30.44 | 30.44 | -1.52% | 230,675 |
| Jun 18, 2026 | 31.63 | 31.84 | 28.88 | 30.91 | 30.91 | -4.04% | 3,354,672 |
| Jun 17, 2026 | 35.30 | 35.91 | 31.39 | 32.21 | 32.21 | -4.87% | 3,633,085 |
| Jun 16, 2026 | 33.89 | 38.00 | 32.80 | 33.86 | 33.86 | 4.73% | 7,367,037 |
| Jun 15, 2026 | 28.94 | 32.38 | 28.25 | 32.33 | 32.33 | 19.61% | 2,442,751 |