TSX:SSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.37	11.48	11.07	11.29	11.29	0.89%	59,525
Jun 25, 2026	11.00	11.32	11.00	11.19	11.19	-0.80%	17,910
Jun 24, 2026	11.07	11.28	10.99	11.28	11.28	1.17%	25,903
Jun 23, 2026	11.16	11.18	11.00	11.15	11.15	4.01%	9,876
Jun 22, 2026	10.68	10.74	10.66	10.72	10.72	1.28%	1,801
Jun 19, 2026	10.61	10.61	10.57	10.59	10.59	0.24%	1,600
Jun 18, 2026	10.55	10.65	10.55	10.56	10.56	-3.30%	1,000
Jun 17, 2026	10.52	10.93	10.50	10.92	10.92	4.00%	10,000
Jun 16, 2026	10.35	10.50	10.35	10.50	10.50	1.35%	31,900
Jun 15, 2026	10.40	10.40	10.28	10.36	10.36	-4.87%	11,187
Jun 12, 2026	11.05	11.19	10.84	10.89	10.89	-1.54%	28,128
Jun 11, 2026	11.52	11.61	10.98	11.06	11.06	-5.02%	33,717
Jun 10, 2026	11.17	11.65	11.13	11.65	11.65	3.24%	19,963
Jun 9, 2026	10.86	11.70	10.77	11.28	11.28	2.55%	16,211
Jun 8, 2026	10.80	11.01	10.80	11.00	11.00	-0.63%	9,683
Jun 5, 2026	10.55	11.17	10.55	11.07	11.07	7.48%	34,803
Jun 4, 2026	10.48	10.48	10.30	10.30	10.30	-1.06%	857
Jun 3, 2026	10.38	10.41	10.36	10.41	10.41	2.16%	7,805
Jun 2, 2026	10.18	10.20	10.18	10.19	10.19	0.20%	1,398
Jun 1, 2026	10.34	10.34	10.17	10.17	10.17	-1.26%	32,710
May 29, 2026	10.31	10.34	10.29	10.30	10.30	-0.77%	10,406
May 28, 2026	10.58	10.58	10.37	10.38	10.38	-1.80%	175,632
May 27, 2026	10.50	10.59	10.50	10.57	10.57	0.28%	4,790
May 26, 2026	10.53	10.60	10.50	10.54	10.54	0.38%	5,524
May 25, 2026	10.62	10.62	10.44	10.50	10.50	-1.78%	4,005
May 22, 2026	10.70	10.70	10.63	10.69	10.69	-1.57%	5,420
May 21, 2026	11.07	11.07	10.77	10.86	10.86	-0.64%	19,158
May 20, 2026	11.17	11.19	10.91	10.93	10.93	-2.93%	7,685
May 19, 2026	11.35	11.36	11.03	11.26	11.26	2.09%	33,448
May 15, 2026	11.06	11.06	10.85	11.03	11.03	3.86%	4,940
May 14, 2026	10.83	10.83	10.57	10.62	10.62	-2.30%	28,227
May 13, 2026	11.07	11.07	10.82	10.87	10.87	-1.45%	26,005
May 12, 2026	11.17	11.28	11.03	11.03	11.03	0.09%	7,462
May 11, 2026	11.00	11.05	10.96	11.02	11.02	-0.54%	1,305
May 8, 2026	11.20	11.20	11.06	11.08	11.08	-2.55%	5,984
May 7, 2026	11.22	11.40	11.20	11.37	11.37	1.43%	8,205
May 6, 2026	11.49	11.49	11.21	11.21	11.21	-4.51%	34,213
May 5, 2026	11.79	11.79	11.70	11.74	11.74	-2.33%	6,877
May 4, 2026	11.89	12.14	11.89	12.02	12.02	1.86%	9,293
May 1, 2026	11.81	11.81	11.68	11.80	11.80	-1.42%	8,438
Apr 30, 2026	12.32	12.32	11.93	11.97	11.97	-3.00%	5,867
Apr 29, 2026	12.39	12.42	12.34	12.34	12.34	0.33%	3,853
Apr 28, 2026	12.29	12.30	12.29	12.30	12.30	1.49%	809
Apr 27, 2026	12.27	12.27	12.12	12.12	12.12	-0.66%	2,430
Apr 24, 2026	12.41	12.41	12.19	12.20	12.20	-2.01%	10,494
Apr 23, 2026	12.39	12.73	12.33	12.45	12.45	0.89%	13,694
Apr 22, 2026	12.45	12.45	12.34	12.34	12.34	-1.67%	9,432
Apr 21, 2026	12.42	12.66	12.36	12.55	12.55	0.40%	15,580
Apr 20, 2026	12.48	12.50	12.44	12.50	12.50	0.89%	9,167
Apr 17, 2026	12.57	12.57	12.28	12.39	12.39	-3.50%	12,708