TSXV - Delayed Quote CAD

Sparta Capital Ltd. (SAY.V)

0.0200

+0.0050

+(33.33%)

At close: January 22 at 3:41:42 PM EST

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	221,000
Jan 21, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	196,000
Jan 20, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	100,800
Jan 17, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	1,902,600
Jan 16, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	643,000
Jan 15, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 14, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 13, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	67,300
Jan 10, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Jan 9, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 8, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	36,500
Jan 7, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	439,100
Jan 6, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	437,000
Jan 3, 2025	0.0200	0.0300	0.0200	0.0200	0.0200	811,000
Jan 2, 2025	0.0200	0.0200	0.0200	0.0200	0.0200	415,300
Dec 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	47,000
Dec 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	159,000
Dec 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	56,000
Dec 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	146,000
Dec 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	297,000
Dec 18, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	1,180,200
Dec 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Dec 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	179,000
Dec 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	137,200
Dec 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,000
Dec 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	94,000
Dec 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	110,000
Dec 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	66,000
Dec 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Dec 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,400
Dec 3, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	110,300
Dec 2, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	74,900
Nov 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	23,000
Nov 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Nov 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Nov 25, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	76,000
Nov 22, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	412,500
Nov 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,000
Nov 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,500
Nov 19, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	1,612,000
Nov 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	56,000
Nov 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Nov 14, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	256,000
Nov 13, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	1,004,700
Nov 12, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	129,000
Nov 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	383,800
Nov 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	769,000
Nov 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Nov 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	104,300
Nov 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	112,500
Nov 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	721,000
Nov 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,100
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,000
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	79,000
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	123,000
Oct 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,000
Oct 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,900
Oct 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,700
Oct 7, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	70,000
Oct 4, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	194,000
Oct 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	354,000
Oct 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	337,300
Sep 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,000
Sep 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	59,500
Sep 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	133,000
Sep 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	57,700
Sep 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	44,200
Sep 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Sep 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Sep 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	37,000
Sep 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Sep 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,500
Sep 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	78,000
Sep 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	24,000
Sep 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,300
Sep 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	292,400
Sep 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	138,200
Aug 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Aug 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,000
Aug 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,000
Aug 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	13,100
Aug 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Aug 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Aug 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,400
Aug 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	36,300
Aug 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Aug 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Aug 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Aug 8, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	49,000
Aug 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	124,400
Aug 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,000
Aug 2, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	255,000
Aug 1, 2024	0.0100	0.0200	0.0100	0.0200	0.0200	209,000
Jul 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	158,500
Jul 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	124,800
Jul 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	167,000
Jul 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	533,200
Jul 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Jul 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,244,000
Jul 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,000
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	251,000
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	134,000
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,000
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jul 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	82,000
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	132,000
Jun 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Jun 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jun 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	477,000
Jun 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Jun 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Jun 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	414,700
Jun 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	120,000
Jun 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Jun 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,000
Jun 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	112,000
Jun 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	71,000
Jun 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	35,000
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	16,000
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	122,000
May 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	59,700
May 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	209,500
May 28, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	107,000
May 27, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	27,500
May 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	501,400
May 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	77,000
May 22, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	374,600
May 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,600
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,500
May 15, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	189,200
May 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
May 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
May 9, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	83,600
May 8, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	10,100
May 7, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	79,500
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	50,000
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	233,300
May 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	190,000
Apr 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	590,700
Apr 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	183,300
Apr 26, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	212,000
Apr 25, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	276,000
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	308,000
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	117,000
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	119,000
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Apr 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,100
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,100
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	48,800
Apr 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	140,000
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	49,200
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	229,300
Apr 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	275,100
Apr 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	19,500
Apr 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	17,100
Apr 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	53,000
Apr 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	472,000
Apr 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	294,000
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	187,100
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,000
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,000
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	153,000
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,400
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	690,200
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	93,300
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,500
Mar 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	51,900
Mar 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,239,100
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	30,500
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	28,000
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	68,800
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	352,000
Feb 21, 2024	0.0200	0.0200	0.0100	0.0200	0.0200	702,400
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	589,800
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,700
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	202,300
Feb 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	196,000
Feb 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	3,000
Feb 7, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Feb 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,000
Feb 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,000
Feb 1, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	135,500
Jan 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	45,600
Jan 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	786,500
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	114,100
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	32,500
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,000
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	18,900

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Sparta Capital Ltd. (SAY.V)