Spackman Equities Group Inc. (TSXV:SQG)
Canada
· Delayed Price · Currency is CAD 0.7200
-0.0100 (-1.37%)
Jun 30, 2025, 9:30 AM EDT
Spackman Equities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.94 | 0.96 | 0.72 | 0.72 | - | -1.37% | 1,500 |
| Jun 27, 2025 | 0.88 | 0.88 | 0.73 | 0.73 | - | -8.75% | 6,900 |
| Jun 26, 2025 | 0.79 | 0.85 | 0.74 | 0.80 | - | 3.90% | 6,100 |
| Jun 25, 2025 | 0.97 | 1.07 | 0.66 | 0.77 | - | -31.25% | 102,900 |
| Jun 24, 2025 | 1.29 | 1.29 | 0.99 | 1.12 | - | -15.15% | 28,200 |
| Jun 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | - | - |
| Jun 20, 2025 | 1.21 | 1.32 | 1.19 | 1.32 | - | -5.04% | 800 |
| Jun 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | - | - |
| Jun 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | - | 6.11% | 100 |
| Jun 17, 2025 | 1.44 | 1.44 | 1.21 | 1.31 | - | 2.34% | 400 |
| Jun 16, 2025 | 1.29 | 1.50 | 1.25 | 1.28 | - | 4.92% | 5,700 |
| Jun 13, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | - | -5.43% | 500 |
| Jun 12, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | - | -14.00% | 600 |
| Jun 11, 2025 | 1.61 | 1.61 | 1.30 | 1.50 | - | 11.11% | 2,200 |
| Jun 10, 2025 | 1.44 | 1.63 | 1.35 | 1.35 | - | -20.59% | 1,400 |
| Jun 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jun 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | - |
| Jun 5, 2025 | 1.70 | 1.73 | 1.44 | 1.70 | - | -2.30% | 5,200 |
| Jun 4, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | - | - | - |
| Jun 3, 2025 | 1.95 | 1.98 | 1.33 | 1.74 | - | -2.79% | 2,700 |
| Jun 2, 2025 | 1.46 | 1.79 | 1.46 | 1.79 | - | -10.05% | 900 |
| May 30, 2025 | 1.49 | 1.99 | 1.49 | 1.99 | - | -2.45% | 400 |
| May 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | - | - |
| May 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | - | 7.37% | 200 |
| May 27, 2025 | 2.08 | 2.08 | 1.45 | 1.90 | - | 1.60% | 3,500 |
| May 26, 2025 | 1.70 | 1.87 | 1.49 | 1.87 | - | -12.21% | 2,800 |
| May 23, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | - |
| May 22, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | - |
| May 21, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | - |
| May 20, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | - | - | - |
| May 16, 2025 | 2.11 | 2.13 | 2.11 | 2.13 | - | -0.47% | 1,100 |
| May 15, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| May 14, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| May 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| May 12, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| May 9, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| May 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | - | 3.38% | 100 |
| May 7, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | - | - | - |
| May 6, 2025 | 1.71 | 2.07 | 1.71 | 2.07 | - | -2.82% | 400 |
| May 5, 2025 | 1.71 | 2.13 | 1.71 | 2.13 | - | 18.33% | 400 |
| May 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | -17.05% | 100 |
| May 1, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | - | - |
| Apr 30, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | - | - |
| Apr 29, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | - | - |
| Apr 28, 2025 | 1.77 | 2.29 | 1.77 | 2.17 | - | 3.33% | 4,200 |
| Apr 25, 2025 | 2.15 | 2.15 | 2.10 | 2.10 | - | 7.69% | 2,300 |
| Apr 24, 2025 | 2.25 | 2.25 | 1.95 | 1.95 | - | -13.33% | 200 |
| Apr 23, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | - | - | - |
| Apr 22, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | - | 2.27% | 1,400 |
| Apr 21, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |