Spectral Medical Inc EDT
TSX · Kanada · Sağlık Teknolojisi
CAD 1,180,00 (%0,00)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,18 | +%3,51 | CAD 1,16 | CAD 1,20 | CAD 1,16 | 7,82K |
| 2026-09-30 | CAD 1,14 | -%2,56 | CAD 1,18 | CAD 1,18 | CAD 1,13 | 19,78K |
| 2026-09-29 | CAD 1,17 | %0,00 | CAD 1,15 | CAD 1,20 | CAD 1,13 | 26,50K |
| 2026-09-28 | CAD 1,17 | %0,00 | CAD 1,15 | CAD 1,29 | CAD 1,12 | 68,67K |
| 2026-09-25 | CAD 1,17 | +%1,74 | CAD 1,15 | CAD 1,18 | CAD 1,15 | 13,79K |
| 2026-09-24 | CAD 1,15 | +%3,60 | CAD 1,12 | CAD 1,18 | CAD 1,10 | 45,97K |
| 2026-09-23 | CAD 1,11 | -%1,77 | CAD 1,12 | CAD 1,12 | CAD 1,10 | 19,16K |
| 2026-09-22 | CAD 1,13 | +%3,67 | CAD 1,15 | CAD 1,18 | CAD 1,11 | 55,34K |
| 2026-09-21 | CAD 1,09 | -%7,63 | CAD 1,18 | CAD 1,20 | CAD 1,03 | 228,88K |
| 2026-09-18 | CAD 1,18 | -%4,84 | CAD 1,24 | CAD 1,24 | CAD 1,13 | 339,85K |
| 2026-09-17 | CAD 1,24 | -%1,59 | CAD 1,27 | CAD 1,27 | CAD 1,24 | 41,47K |
| 2026-09-16 | CAD 1,26 | -%0,79 | CAD 1,29 | CAD 1,29 | CAD 1,25 | 47,55K |
| 2026-09-15 | CAD 1,27 | -%1,55 | CAD 1,28 | CAD 1,29 | CAD 1,26 | 23,65K |
| 2026-09-14 | CAD 1,29 | +%2,38 | CAD 1,27 | CAD 1,30 | CAD 1,27 | 27,20K |
| 2026-09-11 | CAD 1,26 | %0,00 | CAD 1,26 | CAD 1,31 | CAD 1,25 | 42,18K |
| 2026-09-10 | CAD 1,26 | %0,00 | CAD 1,25 | CAD 1,27 | CAD 1,25 | 12,05K |
| 2026-09-09 | CAD 1,26 | %0,00 | CAD 1,26 | CAD 1,26 | CAD 1,26 | 3,00K |
| 2026-09-08 | CAD 1,26 | %0,00 | CAD 1,28 | CAD 1,28 | CAD 1,25 | 7,75K |
| 2026-09-04 | CAD 1,26 | -%2,33 | CAD 1,26 | CAD 1,28 | CAD 1,26 | 15,06K |
| 2026-09-03 | CAD 1,29 | +%1,57 | CAD 1,28 | CAD 1,29 | CAD 1,25 | 100,05K |
| 2026-09-02 | CAD 1,27 | -%2,31 | CAD 1,30 | CAD 1,30 | CAD 1,26 | 73,16K |
| 2026-09-01 | CAD 1,30 | -%0,76 | CAD 1,30 | CAD 1,33 | CAD 1,30 | 72,65K |
| 2026-08-31 | CAD 1,31 | -%1,50 | CAD 1,33 | CAD 1,33 | CAD 1,31 | 6,69K |
| 2026-08-28 | CAD 1,33 | %0,00 | CAD 1,34 | CAD 1,35 | CAD 1,33 | 7,20K |
| 2026-08-27 | CAD 1,33 | %0,00 | CAD 1,33 | CAD 1,34 | CAD 1,33 | 16,49K |
| 2026-08-26 | CAD 1,33 | -%1,48 | CAD 1,34 | CAD 1,34 | CAD 1,33 | 220 |
| 2026-08-25 | CAD 1,35 | %0,00 | CAD 1,36 | CAD 1,36 | CAD 1,32 | 7,11K |
| 2026-08-24 | CAD 1,35 | +%0,75 | CAD 1,40 | CAD 1,40 | CAD 1,32 | 12,43K |
| 2026-08-21 | CAD 1,34 | +%0,75 | CAD 1,33 | CAD 1,39 | CAD 1,33 | 20,26K |
| 2026-08-20 | CAD 1,33 | +%1,53 | CAD 1,36 | CAD 1,37 | CAD 1,30 | 126,24K |
| 2026-08-19 | CAD 1,31 | -%7,09 | CAD 1,39 | CAD 1,41 | CAD 1,31 | 170,63K |
| 2026-08-18 | CAD 1,41 | +%0,71 | CAD 1,41 | CAD 1,41 | CAD 1,39 | 14,30K |
| 2026-08-17 | CAD 1,40 | +%1,45 | CAD 1,39 | CAD 1,40 | CAD 1,38 | 17,58K |
| 2026-08-14 | CAD 1,38 | -%2,13 | CAD 1,38 | CAD 1,40 | CAD 1,37 | 27,70K |
| 2026-08-13 | CAD 1,41 | +%1,44 | CAD 1,39 | CAD 1,41 | CAD 1,38 | 125,07K |
| 2026-08-12 | CAD 1,39 | %0,00 | CAD 1,41 | CAD 1,41 | CAD 1,38 | 54,42K |
| 2026-08-11 | CAD 1,39 | %0,00 | CAD 1,39 | CAD 1,41 | CAD 1,39 | 39,80K |
| 2026-08-10 | CAD 1,39 | -%1,42 | CAD 1,40 | CAD 1,41 | CAD 1,39 | 62,09K |
| 2026-08-07 | CAD 1,41 | +%0,71 | CAD 1,40 | CAD 1,42 | CAD 1,39 | 89,97K |
| 2026-08-06 | CAD 1,40 | %0,00 | CAD 1,40 | CAD 1,41 | CAD 1,39 | 290,33K |
| 2026-08-05 | CAD 1,40 | -%0,71 | CAD 1,41 | CAD 1,41 | CAD 1,40 | 23,20K |
| 2026-08-04 | CAD 1,41 | +%1,44 | CAD 1,39 | CAD 1,41 | CAD 1,39 | 11,46K |
| 2026-07-31 | CAD 1,39 | -%0,71 | CAD 1,39 | CAD 1,40 | CAD 1,39 | 35,85K |
| 2026-07-30 | CAD 1,40 | +%0,72 | CAD 1,39 | CAD 1,40 | CAD 1,38 | 89,97K |
| 2026-07-29 | CAD 1,39 | +%1,46 | CAD 1,37 | CAD 1,40 | CAD 1,37 | 30,79K |
| 2026-07-28 | CAD 1,37 | -%0,72 | CAD 1,35 | CAD 1,38 | CAD 1,35 | 20,59K |
| 2026-07-27 | CAD 1,38 | +%2,22 | CAD 1,39 | CAD 1,39 | CAD 1,36 | 12,61K |
| 2026-07-24 | CAD 1,35 | -%2,17 | CAD 1,37 | CAD 1,37 | CAD 1,35 | 13,06K |
| 2026-07-23 | CAD 1,38 | +%2,22 | CAD 1,35 | CAD 1,38 | CAD 1,35 | 3,85K |
| 2026-07-22 | CAD 1,35 | -%3,57 | CAD 1,38 | CAD 1,39 | CAD 1,33 | 254,01K |
| 2026-07-21 | CAD 1,40 | %0,00 | CAD 1,36 | CAD 1,40 | CAD 1,36 | 27,09K |
| 2026-07-20 | CAD 1,40 | -%1,41 | CAD 1,45 | CAD 1,45 | CAD 1,39 | 20,43K |
| 2026-07-17 | CAD 1,42 | +%3,65 | CAD 1,35 | CAD 1,42 | CAD 1,35 | 22,77K |
| 2026-07-16 | CAD 1,37 | +%1,48 | CAD 1,36 | CAD 1,37 | CAD 1,35 | 29,27K |
| 2026-07-15 | CAD 1,35 | -%0,74 | CAD 1,38 | CAD 1,38 | CAD 1,33 | 33,16K |
| 2026-07-14 | CAD 1,36 | +%2,26 | CAD 1,35 | CAD 1,38 | CAD 1,34 | 23,79K |
| 2026-07-13 | CAD 1,33 | -%1,48 | CAD 1,38 | CAD 1,38 | CAD 1,33 | 32,40K |
| 2026-07-10 | CAD 1,35 | +%0,75 | CAD 1,36 | CAD 1,38 | CAD 1,35 | 53,32K |
| 2026-07-09 | CAD 1,34 | %0,00 | CAD 1,36 | CAD 1,36 | CAD 1,33 | 21,10K |
| 2026-07-08 | CAD 1,34 | +%0,75 | CAD 1,34 | CAD 1,36 | CAD 1,33 | 69,80K |
| 2026-07-07 | CAD 1,33 | -%2,21 | CAD 1,33 | CAD 1,36 | CAD 1,31 | 83,89K |
| 2026-07-06 | CAD 1,36 | +%2,26 | CAD 1,34 | CAD 1,36 | CAD 1,33 | 38,57K |
| 2026-07-03 | CAD 1,33 | -%0,75 | CAD 1,31 | CAD 1,35 | CAD 1,31 | 20,83K |
| 2026-07-02 | CAD 1,34 | +%1,52 | CAD 1,34 | CAD 1,36 | CAD 1,31 | 41,49K |
| 2026-06-30 | CAD 1,32 | %0,00 | CAD 1,33 | CAD 1,33 | CAD 1,29 | 39,37K |
| 2026-06-29 | CAD 1,32 | -%2,94 | CAD 1,32 | CAD 1,36 | CAD 1,27 | 262,61K |
| 2026-06-26 | CAD 1,36 | +%0,74 | CAD 1,33 | CAD 1,36 | CAD 1,31 | 52,93K |
| 2026-06-25 | CAD 1,35 | %0,00 | CAD 1,37 | CAD 1,37 | CAD 1,32 | 27,51K |
| 2026-06-24 | CAD 1,35 | -%0,74 | CAD 1,38 | CAD 1,38 | CAD 1,35 | 37,76K |
| 2026-06-23 | CAD 1,36 | %0,00 | CAD 1,37 | CAD 1,40 | CAD 1,36 | 42,36K |
| 2026-06-22 | CAD 1,36 | %0,00 | CAD 1,39 | CAD 1,39 | CAD 1,36 | 13,00K |
| 2026-06-19 | CAD 1,36 | %0,00 | CAD 1,37 | CAD 1,39 | CAD 1,35 | 40,60K |
| 2026-06-18 | CAD 1,36 | -%1,45 | CAD 1,37 | CAD 1,38 | CAD 1,35 | 61,85K |
| 2026-06-17 | CAD 1,38 | %0,00 | CAD 1,39 | CAD 1,40 | CAD 1,37 | 15,95K |
| 2026-06-16 | CAD 1,38 | -%0,72 | CAD 1,36 | CAD 1,39 | CAD 1,36 | 18,20K |
| 2026-06-15 | CAD 1,39 | +%0,72 | CAD 1,38 | CAD 1,39 | CAD 1,35 | 45,08K |
| 2026-06-12 | CAD 1,38 | +%0,73 | CAD 1,36 | CAD 1,38 | CAD 1,36 | 3,58K |
| 2026-06-11 | CAD 1,37 | +%2,24 | CAD 1,38 | CAD 1,38 | CAD 1,35 | 42,94K |
| 2026-06-10 | CAD 1,34 | -%2,90 | CAD 1,38 | CAD 1,38 | CAD 1,34 | 141,69K |
| 2026-06-09 | CAD 1,38 | -%0,72 | CAD 1,42 | CAD 1,42 | CAD 1,38 | 21,92K |
| 2026-06-08 | CAD 1,39 | +%0,72 | CAD 1,38 | CAD 1,40 | CAD 1,37 | 4,48K |
| 2026-06-05 | CAD 1,38 | -%2,13 | CAD 1,40 | CAD 1,42 | CAD 1,37 | 66,08K |
| 2026-06-04 | CAD 1,41 | +%1,44 | CAD 1,40 | CAD 1,42 | CAD 1,40 | 48,74K |
| 2026-06-03 | CAD 1,39 | %0,00 | CAD 1,41 | CAD 1,41 | CAD 1,39 | 35,92K |
| 2026-06-02 | CAD 1,39 | -%1,42 | CAD 1,41 | CAD 1,41 | CAD 1,39 | 35,36K |
| 2026-06-01 | CAD 1,41 | -%0,70 | CAD 1,41 | CAD 1,41 | CAD 1,39 | 18,42K |
| 2026-05-29 | CAD 1,42 | +%1,43 | CAD 1,43 | CAD 1,44 | CAD 1,38 | 83,68K |
| 2026-05-28 | CAD 1,40 | -%1,41 | CAD 1,42 | CAD 1,42 | CAD 1,38 | 42,27K |
| 2026-05-27 | CAD 1,42 | %0,00 | CAD 1,42 | CAD 1,43 | CAD 1,39 | 80,57K |
| 2026-05-26 | CAD 1,42 | -%0,70 | CAD 1,45 | CAD 1,45 | CAD 1,39 | 61,94K |