UK markets closed

Spectral Medical Inc. (EDT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
0.4900-0.0100 (-2.00%)
At close: 03:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.49500.51000.47000.49000.490065,934
20 Jun 20240.49000.50000.47000.50000.500022,500
19 Jun 20240.53000.53000.48000.50000.50006,700
18 Jun 20240.50000.50000.50000.50000.50003,500
17 Jun 20240.48000.51000.48000.50000.500051,157
14 Jun 20240.49000.50000.46000.49000.490061,253
13 Jun 20240.52000.55000.51000.51000.510011,000
12 Jun 20240.50000.51000.49500.51000.51003,500
11 Jun 20240.50000.52000.50000.52000.520031,500
10 Jun 20240.54000.54000.50000.52000.520016,213
07 Jun 20240.52000.52000.51000.51000.510045,117
06 Jun 20240.52000.52000.52000.52000.5200500
05 Jun 20240.50000.55000.50000.52000.5200140,334
04 Jun 20240.50000.51000.49000.50000.5000119,170
03 Jun 20240.49000.50000.47000.50000.500030,501
31 May 20240.47000.49000.46500.49000.490064,269
30 May 20240.47000.48000.47000.47000.470039,602
29 May 20240.48000.48000.47000.47500.4750118,124
28 May 20240.49000.49000.47000.48000.480024,840
27 May 20240.47500.51000.47500.49000.490018,204
24 May 20240.49000.49000.47000.48500.485015,186
23 May 20240.51000.51000.49000.49000.49004,000
22 May 20240.49000.49500.49000.49000.490034,000
21 May 20240.51000.51000.49000.50000.5000333,012
17 May 20240.50000.53000.50000.50000.5000116,400
16 May 20240.53000.57000.48500.49000.4900351,044
15 May 20240.48000.54000.48000.53000.5300109,895
14 May 20240.46500.51000.46500.51000.5100121,792
13 May 20240.49000.49000.46500.47500.475097,703
10 May 20240.46000.49500.45500.49500.495021,345
09 May 20240.46000.46500.42500.46000.460027,880
08 May 20240.43000.45000.43000.45000.450015,998
07 May 20240.46500.46500.44000.44000.440017,501
06 May 20240.44000.47000.44000.46000.460062,150
03 May 20240.43500.44500.42500.43000.43005,317
02 May 20240.44000.44500.43500.44500.445014,000
01 May 20240.43500.44500.43000.44500.445014,689
30 Apr 20240.44500.47000.44500.47000.47008,500
29 Apr 20240.48000.48000.43000.45000.450029,660
26 Apr 20240.43000.49000.43000.48000.480056,923
25 Apr 20240.43000.45000.43000.45000.450026,100
24 Apr 20240.43000.43000.41500.42500.42506,500
23 Apr 20240.41500.44000.41000.44000.440012,068
22 Apr 20240.43000.43000.42000.43000.430014,910
19 Apr 20240.43500.44500.42500.44000.440032,690
18 Apr 20240.44000.44000.44000.44000.4400500
17 Apr 20240.44000.47000.44000.44000.440019,520
16 Apr 20240.46000.47000.44500.44500.445018,523
15 Apr 20240.44000.46000.44000.46000.460038,316
12 Apr 20240.44000.44000.44000.44000.44007,000
11 Apr 20240.44500.44500.43500.43500.435018,510
10 Apr 20240.43000.45000.43000.44000.44005,000
09 Apr 20240.42000.42000.41000.41000.410038,000
08 Apr 20240.46000.46000.41000.42000.4200140,298
05 Apr 20240.42000.45000.40500.45000.450082,262
04 Apr 20240.41000.42500.41000.41000.4100131,819
03 Apr 20240.44000.44000.42500.43000.430054,500
02 Apr 20240.46000.46000.44500.44500.445052,600
01 Apr 20240.47000.47000.46000.46000.460013,000
28 Mar 20240.46000.47000.45000.47000.470041,360
27 Mar 20240.46000.47000.45000.47000.470059,122
26 Mar 20240.45000.46500.45000.46500.465077,500
25 Mar 20240.43500.46000.43000.46000.460035,063
22 Mar 20240.42000.48000.42000.48000.480031,377
21 Mar 20240.40000.41000.39000.40000.400037,900
20 Mar 20240.39500.40500.38500.40500.4050111,521
19 Mar 20240.40500.41000.39000.40000.400092,513
18 Mar 20240.42500.42500.40000.42000.420082,007
15 Mar 20240.41500.43000.41500.42000.420095,265
14 Mar 20240.44500.45500.42000.44000.440079,600
13 Mar 20240.45500.48000.44500.45000.4500109,454
12 Mar 20240.49000.49000.43000.47500.4750101,865
11 Mar 20240.50000.52000.50000.50000.500023,317
08 Mar 20240.51000.51000.51000.51000.51002,465
07 Mar 20240.54000.54000.50000.51000.510060,138
06 Mar 20240.54000.57000.54000.54000.540053,297
05 Mar 20240.55000.55000.54000.54000.540089,500
04 Mar 20240.59000.59000.53000.56000.5600149,800
01 Mar 20240.57000.57000.55000.56000.560016,000
29 Feb 20240.58000.58000.55000.58000.580032,544
28 Feb 20240.54000.56000.54000.56000.560028,500
27 Feb 20240.56000.56000.53000.53000.530017,400
26 Feb 20240.51000.56000.49000.55000.5500138,794
23 Feb 20240.53000.54000.48500.51000.5100324,659
22 Feb 20240.61000.61000.54000.54000.5400187,017
21 Feb 20240.60000.60000.58000.58000.580089,345
20 Feb 20240.59000.60000.59000.60000.6000118,335
16 Feb 20240.60000.61000.59000.60000.6000168,194
15 Feb 20240.66000.66000.60000.60000.6000443,093
14 Feb 20240.62000.62000.62000.62000.620018,603
13 Feb 20240.64000.64000.61000.61000.6100193,774
12 Feb 20240.65000.65000.61000.64000.640057,945
09 Feb 20240.64000.66000.63000.63000.630091,976
08 Feb 20240.59000.65000.55000.65000.6500233,111
07 Feb 20240.66000.67000.60000.61000.6100269,871
06 Feb 20240.62000.67000.62000.67000.6700367,509
05 Feb 20240.60000.62000.57000.62000.6200283,949
02 Feb 20240.54000.57000.52000.57000.5700145,827
01 Feb 20240.53000.53000.52000.53000.530014,822
31 Jan 20240.52000.54000.52000.53000.530036,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...