Spackman Equities Group Inc. (TSXV:SQG)
Canada
· Delayed Price · Currency is CAD 2.250
+0.050 (2.27%)
Apr 22, 2025, 4:00 PM EDT
Spackman Equities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| Apr 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Apr 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Apr 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -8.33% | 300 |
| Apr 14, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Apr 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Apr 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Apr 9, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Apr 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Apr 7, 2025 | 2.37 | 2.40 | 2.37 | 2.40 | - | 2.13% | 200 |
| Apr 4, 2025 | 2.10 | 2.35 | 2.10 | 2.35 | - | -2.08% | 600 |
| Apr 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Apr 2, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | - | - |
| Apr 1, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | - | 0.42% | 2,100 |
| Mar 31, 2025 | 2.10 | 2.42 | 2.10 | 2.39 | - | 13.81% | 2,500 |
| 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 |