Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
16:16:14 EDT Fri 24 Mar 2023
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2023-03-24
Z
SPE
10.41
10.60
10.41
10.60
0.06
18,117
31
10.41
11.03
2023-03-23
Z
SPE
10.73
10.8747
10.37
10.54
-0.19
84,109
148
2023-03-22
Z
SPE
10.79
10.94
10.70
10.71
0.01
31,777
47
2023-03-21
Z
SPE
10.74
10.8806
10.70
10.75
0.0867
25,919
76
2023-03-20
Z
SPE
10.80
10.8874
10.67
10.76
-0.01
85,062
309
2023-03-17
Z
SPE
11.102
11.102
10.80
10.80
13,371
40
2023-03-16
Z
SPE
10.75
11.04
10.7001
11.00
0.19
20,702
86
2023-03-15
Z
SPE
10.97
11.0765
10.78
10.81
-0.14
27,555
72
2023-03-14
Z
SPE
10.97
11.112
10.95
10.95
0.07
40,510
92
2023-03-13
Z
SPE
11.01
11.04
10.90
10.92
-0.15
40,530
81
2023-03-10
Z
SPE
11.20
11.269
11.05
11.05
-0.18
30,186
84
2023-03-09
Z
SPE
11.37
11.4047
11.26
11.26
-0.09
20,549
50
2023-03-08
Z
SPE
11.43
11.47
11.3001
11.36
-0.03
29,923
100
2023-03-07
Z
SPE
11.55
11.55
11.35
11.35
-0.14
29,865
56
2023-03-06
Z
SPE
11.60
11.60
11.46
11.49
-0.03
36,728
80
2023-03-03
Z
SPE
11.50
11.55
11.47
11.53
0.05
52,945
77
2023-03-02
Z
SPE
11.50
11.50
11.38
11.47
-0.01
39,601
86
2023-03-01
Z
SPE
11.52
11.60
11.47
11.47
-0.04
45,549
65
2023-02-28
Z
SPE
11.59
11.6487
11.48
11.52
-0.06
34,538
76
2023-02-27
Z
SPE
11.60
11.70
11.56
11.56
0.06
12,230
46
2023-02-24
Z
SPE
11.54
11.65
11.50
11.61
0.01
25,186
206
2023-02-23
Z
SPE
11.67
11.69
11.51
11.60
0.03
34,729
95
2023-02-22
Z
SPE
11.61
11.6721
11.54
11.59
-0.03
17,040
66
2023-02-21
Z
SPE
11.72
11.805
11.58
11.59
-0.20
71,153
144
2023-02-17
Z
SPE
11.89
11.89
11.78
11.80
-0.05
12,401
38
2023-02-16
Z
SPE
11.87
11.96
11.7805
11.85
-0.07
20,472
45
2023-02-15
Z
SPE
11.95
12.00
11.8257
11.91
0.0667
53,911
72
2023-02-14
Z
SPE
11.875
11.95
11.875
11.93
12,570
41
2023-02-13
Z
SPE
11.86
11.9499
11.81
11.90
21,520
51
2023-02-10
Z
SPE
11.80
11.95
11.80
11.90
0.05
31,443
65
2023-02-09
Z
SPE
11.8765
11.9498
11.8001
11.85
0.01
12,671
68
2023-02-08
Z
SPE
11.79
11.8499
11.78
11.81
-0.06
9,444
42
2023-02-07
Z
SPE
11.70
11.90
11.6912
11.87
0.09
38,471
79
2023-02-06
Z
SPE
11.86
11.8899
11.65
11.75
-0.03
17,818
52
2023-02-03
Z
SPE
11.71
11.92
11.71
11.83
-0.02
175,218
66
2023-02-02
Z
SPE
11.79
11.90
11.79
11.87
0.11
43,708
81
2023-02-01
Z
SPE
11.73
11.77
11.67
11.75
0.055
43,952
104
2023-01-31
Z
SPE
11.75
11.75
11.6201
11.70
0.06
42,358
97
2023-01-30
Z
SPE
11.70
11.72
11.61
11.64
-0.05
20,441
48
2023-01-27
Z
SPE
11.69
11.76
11.65
11.70
0.025
20,596
103
2023-01-26
Z
SPE
11.73
11.76
11.60
11.69
17,625
36
2023-01-25
Z
SPE
11.61
11.685
11.57
11.68
32,072
51
2023-01-24
Z
SPE
11.67
11.70
11.64
11.68
-0.04
30,332
37
2023-01-23
Z
SPE
11.58
11.85
11.58
11.68
0.15
31,267
114
2023-01-20
Z
SPE
11.59
11.70
11.565
11.58
0.10
13,110
70
2023-01-19
Z
SPE
11.59
11.6098
11.5385
11.55
-0.22
34,504
60
2023-01-18
Z
SPE
11.85
11.85
11.65
11.77
-0.01
13,012
68
2023-01-17
Z
SPE
11.55
11.83
11.55
11.78
0.18
32,368
86
2023-01-13
Z
SPE
11.53
11.66
11.53
11.56
-0.04
19,901
50
2023-01-12
Z
SPE
11.60
11.6618
11.56
11.61
0.05
13,403
34
2023-01-11
Z
SPE
11.50
11.61
11.48
11.59
0.09
35,535
67
2023-01-10
Z
SPE
11.43
11.53
11.38
11.50
0.06
31,412
54
2023-01-09
Z
SPE
11.43
11.52
11.40
11.43
0.02
42,876
70
2023-01-06
Z
SPE
11.30
11.40
11.05
11.40
0.13
48,115
145
2023-01-05
Z
SPE
11.10
11.25
11.0882
11.24
-0.01
40,773
119
2023-01-04
Z
SPE
11.46
11.6658
11.22
11.24
-0.09
51,381
146
2023-01-03
Z
SPE
11.45
11.58
11.27
11.36
-0.05
21,765
89
2022-12-30
Z
SPE
11.40
11.57
11.31
11.40
0.025
27,672
148
2022-12-29
Z
SPE
11.22
11.483
11.2166
11.40
0.19
37,548
69
2022-12-28
Z
SPE
11.38
11.40
11.25
11.25
-0.08
20,520
75
2022-12-27
Z
SPE
11.48
11.4943
11.38
11.38
-0.14
36,875
98