TSX:SSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	17.01	17.86	16.98	17.67	17.67	1.14%	21,867
Mar 27, 2026	16.80	17.52	16.80	17.47	17.47	5.37%	8,010
Mar 26, 2026	16.10	16.58	15.96	16.58	16.58	5.07%	10,630
Mar 25, 2026	15.51	15.79	15.51	15.78	15.78	-1.13%	8,980
Mar 24, 2026	16.17	16.18	15.79	15.96	15.96	0.82%	10,506
Mar 23, 2026	15.69	15.93	15.33	15.83	15.83	-3.36%	15,369
Mar 20, 2026	15.81	16.55	15.81	16.38	16.38	4.66%	14,868
Mar 19, 2026	15.84	15.94	15.50	15.65	15.65	0.90%	24,600
Mar 18, 2026	15.10	15.53	15.05	15.51	15.51	3.88%	35,677
Mar 17, 2026	14.80	14.93	14.70	14.93	14.93	-0.80%	15,747
Mar 16, 2026	14.98	15.15	14.86	15.05	15.05	-2.90%	14,928
Mar 13, 2026	15.03	15.55	14.82	15.50	15.50	1.84%	41,523
Mar 12, 2026	14.92	15.22	14.88	15.22	15.22	4.53%	5,766
Mar 11, 2026	14.50	14.69	14.47	14.56	14.56	0.41%	3,037
Mar 10, 2026	14.49	14.60	14.24	14.50	14.50	0.42%	22,478
Mar 9, 2026	15.24	15.41	14.36	14.44	14.44	-2.37%	28,212
Mar 6, 2026	14.76	14.83	14.60	14.79	14.79	3.94%	2,510
Mar 5, 2026	14.10	14.50	14.05	14.23	14.23	2.37%	14,153
Mar 4, 2026	14.19	14.27	13.90	13.90	13.90	-2.04%	4,425
Mar 3, 2026	14.55	14.89	14.19	14.19	14.19	2.31%	25,525
Mar 2, 2026	14.40	14.40	13.79	13.87	13.87	-1.63%	7,366
Feb 27, 2026	14.11	14.11	13.98	14.10	14.10	2.77%	6,243
Feb 26, 2026	13.60	13.93	13.60	13.72	13.72	1.70%	3,193
Feb 25, 2026	13.60	13.60	13.49	13.49	13.49	-2.46%	3,873
Feb 24, 2026	14.19	14.26	13.83	13.83	13.83	-2.54%	10,469
Feb 23, 2026	13.92	14.24	13.92	14.19	14.19	3.12%	9,195
Feb 20, 2026	14.13	14.13	13.73	13.76	13.76	-1.99%	12,009
Feb 19, 2026	14.04	14.16	13.96	14.04	14.04	1.01%	5,750
Feb 18, 2026	14.06	14.06	13.74	13.90	13.90	-1.35%	10,289
Feb 17, 2026	14.11	14.50	14.06	14.09	14.09	-1.12%	5,377
Feb 13, 2026	14.12	14.27	13.90	14.25	14.25	1.35%	3,263
Feb 12, 2026	13.46	14.07	13.46	14.06	14.06	3.92%	5,970
Feb 11, 2026	13.29	13.53	13.29	13.53	13.53	-	4,260
Feb 10, 2026	13.40	13.53	13.40	13.53	13.53	0.97%	2,001
Feb 9, 2026	13.66	13.66	13.37	13.40	13.40	-1.11%	14,760
Feb 6, 2026	14.22	14.22	13.50	13.55	13.55	-6.16%	28,959
Feb 5, 2026	14.27	14.47	14.08	14.44	14.44	4.79%	9,147
Feb 4, 2026	13.65	14.13	13.60	13.78	13.78	0.66%	9,421
Feb 3, 2026	13.26	13.82	13.26	13.69	13.69	2.70%	5,062
Feb 2, 2026	13.46	13.46	13.29	13.33	13.33	-1.70%	6,342
Jan 30, 2026	13.51	13.68	13.46	13.56	13.56	1.42%	12,641
Jan 29, 2026	13.29	13.89	13.29	13.37	13.37	0.45%	18,843
Jan 28, 2026	13.18	13.36	13.18	13.31	13.31	0.08%	3,100
Jan 27, 2026	13.30	13.30	13.28	13.30	13.30	-0.97%	3,132
Jan 26, 2026	13.53	13.53	13.41	13.43	13.43	-1.76%	3,218
Jan 23, 2026	13.70	13.71	13.61	13.67	13.67	0.07%	2,675
Jan 22, 2026	13.64	13.72	13.55	13.66	13.66	-0.94%	12,238
Jan 21, 2026	14.25	14.27	13.70	13.79	13.79	-4.10%	40,430
Jan 20, 2026	14.16	14.39	14.00	14.38	14.38	3.16%	32,120
Jan 19, 2026	13.96	13.96	13.63	13.94	13.94	3.18%	4,331