Spackman Equities Group Inc. (TSXV:SQG)
Canada · Delayed Price · Currency is CAD 0.1150
+0.0100 (9.52%)
At close: Mar 20, 2026
Spackman Equities Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 1,000 |
| Mar 19, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -12.50% | 10,557 |
| Mar 18, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 25,857 |
| Mar 17, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | -8.70% | 1,500 |
| Mar 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 2,452 |
| Mar 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 44,456 |
| Mar 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 4,500 |
| Mar 11, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 18,800 |
| Mar 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -8.00% | 10,500 |
| Mar 9, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -3.85% | 31,300 |
| Mar 6, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | -16.13% | 32,067 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.33% | 500 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.10 | 0.15 | 0.15 | 36.36% | 78,286 |
| Mar 3, 2026 | 0.11 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 6,000 |
| Mar 2, 2026 | 0.13 | 0.15 | 0.13 | 0.13 | 0.13 | 4.17% | 7,850 |
| Feb 27, 2026 | 0.12 | 0.17 | 0.10 | 0.12 | 0.12 | - | 26,300 |
| Feb 26, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 14.29% | 4,400 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 1,500 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.10 | 0.12 | 0.12 | -14.81% | 64,151 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.50% | 995 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -14.29% | 23,420 |
| Feb 19, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | 7.69% | 12,100 |
| Feb 18, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -10.34% | 21,200 |
| Feb 17, 2026 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | -3.33% | 1,400 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 11.11% | 500 |
| Feb 12, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -22.86% | 4,046 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.06% | 1,000 |
| Feb 10, 2026 | 0.13 | 0.18 | 0.13 | 0.17 | 0.17 | 32.00% | 19,586 |
| Feb 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 8,000 |
| Feb 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 500 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | - | 27,537 |
| Feb 4, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -11.11% | 32,290 |
| Feb 3, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 5,400 |
| Feb 2, 2026 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -19.44% | 34,602 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 3,900 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 5,400 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 500 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -25.93% | 32,134 |
| Jan 21, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | -6.90% | 4,500 |
| Jan 19, 2026 | 0.21 | 0.29 | 0.21 | 0.29 | 0.29 | 16.00% | 16,189 |
| Jan 16, 2026 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | -10.71% | 8,400 |
| Jan 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 1,004 |
| Jan 14, 2026 | 0.29 | 0.29 | 0.23 | 0.25 | 0.25 | 4.17% | 10,000 |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -18.64% | 3,729 |
| Jan 9, 2026 | 0.21 | 0.30 | 0.21 | 0.30 | 0.30 | 25.53% | 58,072 |
| Jan 8, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 17.50% | 19,500 |
| Jan 7, 2026 | 0.16 | 0.24 | 0.16 | 0.20 | 0.20 | 48.15% | 77,348 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 7,000 |
| Jan 5, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -30.56% | 8,931 |
| Jan 2, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 28.57% | 500 |