TSX:SSPX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	26,000
May 12, 2026	11.17	11.28	11.03	11.03	11.03	0.09%	7,500
May 11, 2026	11.00	11.05	10.96	11.02	11.02	-0.54%	1,300
May 8, 2026	11.20	11.20	11.06	11.08	11.08	-2.55%	6,000
May 7, 2026	11.22	11.40	11.20	11.37	11.37	1.43%	8,200
May 6, 2026	11.49	11.49	11.21	11.21	11.21	-4.51%	34,200
May 5, 2026	11.79	11.79	11.70	11.74	11.74	-2.33%	6,900
May 4, 2026	11.89	12.14	11.89	12.02	12.02	1.86%	9,300
May 1, 2026	11.81	11.81	11.68	11.80	11.80	-1.42%	8,400
Apr 30, 2026	12.32	12.32	11.93	11.97	11.97	-3.00%	5,900
Apr 29, 2026	12.39	12.42	12.34	12.34	12.34	0.33%	3,900
Apr 28, 2026	12.29	12.30	12.29	12.30	12.30	1.49%	800
Apr 27, 2026	12.27	12.27	12.12	12.12	12.12	-0.66%	2,400
Apr 24, 2026	12.41	12.41	12.19	12.20	12.20	-2.01%	10,500
Apr 23, 2026	12.39	12.73	12.33	12.45	12.45	0.89%	13,700
Apr 22, 2026	12.45	12.45	12.34	12.34	12.34	-1.67%	9,400
Apr 21, 2026	12.42	12.66	12.36	12.55	12.55	0.40%	15,600
Apr 20, 2026	12.48	12.50	12.44	12.50	12.50	0.89%	9,200
Apr 17, 2026	12.57	12.57	12.28	12.39	12.39	-3.50%	12,700
Apr 16, 2026	12.87	12.90	12.78	12.84	12.84	-0.70%	17,200
Apr 15, 2026	13.22	13.23	12.93	12.93	12.93	-2.49%	7,600
Apr 14, 2026	13.62	13.62	13.26	13.26	13.26	-3.28%	63,600
Apr 13, 2026	14.25	14.31	13.71	13.71	13.71	-3.25%	61,500
Apr 10, 2026	14.06	14.17	13.98	14.17	14.17	0.64%	15,600
Apr 9, 2026	14.38	14.46	14.05	14.08	14.08	-2.43%	225,300
Apr 8, 2026	14.28	14.63	14.27	14.43	14.43	-7.32%	21,400
Apr 7, 2026	15.75	16.08	15.57	15.57	15.57	0.13%	10,800
Apr 6, 2026	15.69	15.70	15.53	15.55	15.55	-1.89%	7,800
Apr 2, 2026	16.47	16.47	15.63	15.85	15.85	0.38%	19,200
Apr 1, 2026	15.84	15.84	15.54	15.79	15.79	-2.17%	17,400
Mar 31, 2026	17.10	17.10	16.07	16.14	16.14	-8.66%	17,400
Mar 30, 2026	17.01	17.86	16.98	17.67	17.67	1.14%	21,900
Mar 27, 2026	16.80	17.52	16.80	17.47	17.47	5.37%	8,000
Mar 26, 2026	16.10	16.58	15.96	16.58	16.58	5.07%	10,600
Mar 25, 2026	15.51	15.79	15.51	15.78	15.78	-1.13%	9,000
Mar 24, 2026	16.17	16.18	15.79	15.96	15.96	0.82%	10,500
Mar 23, 2026	15.69	15.93	15.33	15.83	15.83	-3.36%	15,400
Mar 20, 2026	15.81	16.55	15.81	16.38	16.38	4.66%	14,900
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%	35,700
Mar 17, 2026	14.80	14.93	14.70	14.93	14.93	-0.80%	15,700
Mar 16, 2026	14.98	15.15	14.86	15.05	15.05	-2.90%	14,900
Mar 13, 2026	15.03	15.55	14.82	15.50	15.50	1.84%	41,500
Mar 12, 2026	14.92	15.22	14.88	15.22	15.22	4.53%	5,800
Mar 11, 2026	14.50	14.69	14.47	14.56	14.56	0.41%	3,000
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%	2,500
Mar 5, 2026	14.10	14.50	14.05	14.23	14.23	2.37%	14,200