Spackman Equities Group Inc. (TSXV:SQG)
Canada
· Delayed Price · Currency is CAD 2.100
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Spackman Equities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | - | - | - |
| Mar 27, 2025 | 2.10 | 2.19 | 2.10 | 2.10 | - | -14.29% | 1,200 |
| Mar 26, 2025 | 2.18 | 2.45 | 2.18 | 2.45 | - | -3.54% | 200 |
| Mar 25, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | - |
| Mar 24, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | - | - |
| Mar 21, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | 4.96% | 100 |
| Mar 20, 2025 | 2.25 | 2.42 | 2.25 | 2.42 | - | -7.63% | 200 |
| Mar 19, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | - |
| Mar 18, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | - |
| Mar 17, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | 9.17% | 200 |
| Mar 14, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | - | - | 9,900 |
| Mar 13, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Mar 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | -3.23% | 1,000 |
| Mar 11, 2025 | 2.40 | 2.48 | 2.40 | 2.48 | - | -1.98% | 1,100 |
| Mar 10, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | - | - | - |
| Mar 7, 2025 | 2.34 | 2.53 | 2.30 | 2.53 | - | -2.32% | 8,500 |
| Mar 6, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | - | -2.26% | 300 |
| Mar 5, 2025 | 2.64 | 2.65 | 2.64 | 2.65 | - | -0.38% | 500 |
| Mar 4, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | - | - |
| Mar 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | - | -2.92% | 200 |
| Feb 28, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | - |
| Feb 27, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 0.37% | 700 |
| Feb 26, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | - | 1.49% | 100 |
| Feb 25, 2025 | 2.60 | 2.73 | 2.60 | 2.69 | - | 4.26% | 400 |
| Feb 24, 2025 | 3.06 | 3.06 | 2.58 | 2.58 | - | -19.63% | 8,600 |
| Feb 21, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | - | -1.23% | 100 |
| Feb 20, 2025 | 3.21 | 3.28 | 3.21 | 3.25 | - | -0.91% | 2,000 |
| Feb 19, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | - | - | - |
| Feb 18, 2025 | 3.27 | 3.29 | 3.26 | 3.28 | - | -2.09% | 700 |
| Feb 14, 2025 | 3.86 | 3.86 | 3.00 | 3.35 | - | -11.84% | 10,700 |
| Feb 13, 2025 | 4.02 | 4.22 | 3.60 | 3.80 | - | -1.81% | 1,400 |
| Feb 12, 2025 | 4.07 | 4.07 | 3.87 | 3.87 | - | 10.26% | 1,500 |
| Feb 11, 2025 | 4.90 | 4.90 | 3.50 | 3.51 | - | -33.14% | 21,500 |
| Feb 10, 2025 | 6.00 | 6.00 | 4.52 | 5.25 | - | -12.35% | 22,700 |
| Feb 7, 2025 | 3.99 | 5.99 | 3.88 | 5.99 | - | 59.73% | 25,300 |
| Feb 6, 2025 | 3.70 | 3.75 | 3.70 | 3.75 | - | 2.74% | 200 |
| Feb 5, 2025 | 4.70 | 4.70 | 3.44 | 3.65 | - | -22.34% | 28,200 |
| Feb 4, 2025 | 4.80 | 4.80 | 4.70 | 4.70 | - | -2.08% | 7,000 |
| Feb 3, 2025 | 5.00 | 5.02 | 4.20 | 4.80 | - | -5.88% | 6,300 |
| Jan 31, 2025 | 5.19 | 5.60 | 5.10 | 5.10 | - | -2.86% | 16,800 |
| Jan 30, 2025 | 4.98 | 5.25 | 4.98 | 5.25 | - | 16.67% | 6,800 |
| Jan 29, 2025 | 4.79 | 5.00 | 4.50 | 4.50 | - | - | 9,600 |
| Jan 28, 2025 | 3.77 | 4.69 | 3.70 | 4.50 | - | 21.29% | 13,000 |
| Jan 27, 2025 | 4.60 | 4.60 | 3.70 | 3.71 | - | -19.35% | 18,000 |
| Jan 24, 2025 | 4.63 | 4.63 | 4.30 | 4.60 | - | -2.13% | 1,200 |
| Jan 23, 2025 | 4.48 | 4.80 | 4.45 | 4.70 | - | -6.93% | 10,400 |
| Jan 22, 2025 | 4.74 | 5.10 | 4.48 | 5.05 | - | 1.00% | 30,800 |
| Jan 21, 2025 | 4.10 | 5.00 | 3.83 | 5.00 | - | 25.00% | 51,000 |
| Jan 20, 2025 | 3.21 | 4.00 | 3.21 | 4.00 | - | 11.73% | 19,000 |
| Jan 17, 2025 | 3.20 | 3.58 | 3.20 | 3.58 | - | -3.24% | 19,200 |