Spectral Medical Inc (EDT)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.55 | 0.62 | 0.5 | 29823 | 0.53574839 | CS |
| 4 | -0.03 | -5.1724137931 | 0.58 | 0.62 | 0.485 | 40198 | 0.52131572 | CS |
| 12 | -0.02 | -3.50877192982 | 0.57 | 0.62 | 0.455 | 57991 | 0.51338562 | CS |
| 26 | -0.07 | -11.2903225806 | 0.62 | 0.75 | 0.455 | 72269 | 0.57879287 | CS |
| 52 | -0.05 | -8.33333333333 | 0.6 | 0.75 | 0.385 | 71756 | 0.55328404 | CS |
| 156 | 0.245 | 80.3278688525 | 0.305 | 0.75 | 0.225 | 62603 | 0.44758985 | CS |
| 260 | -0.2 | -26.6666666667 | 0.75 | 0.81 | 0.15 | 78402 | 0.44929901 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 0 |
| 1738622400 | 0.54 | 0.01 | 1.89 | 0.62 | 0.62 | 0.54 | 109723 |
| 1738363200 | 0.53 | 0.02 | 3.92 | 0.52 | 0.53 | 0.51 | 8559 |
| 1738276800 | 0.51 | -0.01 | -1.92 | 0.53 | 0.53 | 0.5 | 11516 |
| 1738190400 | 0.52 | -0.04 | -7.14 | 0.55 | 0.55 | 0.52 | 14730 |
| 1738104000 | 0.56 | 0 | 0.00 | 0.55 | 0.56 | 0.54 | 4585 |
| 1738017600 | 0.56 | -0.03 | -5.08 | 0.53 | 0.58 | 0.53 | 9215 |
| 1737758400 | 0.59 | 0.08 | 15.69 | 0.51 | 0.59 | 0.51 | 68500 |
| 1737672000 | 0.51 | 0.015 | 3.03 | 0.5 | 0.52 | 0.495 | 26520 |
| 1737585600 | 0.495 | 0.005 | 1.02 | 0.51 | 0.52 | 0.495 | 47000 |
| 1737499200 | 0.49 | -0.01 | -2.00 | 0.51 | 0.53 | 0.49 | 59507 |
| 1737412800 | 0.5 | 0 | 0.00 | 0.52 | 0.52 | 0.495 | 4622 |
| 1737153600 | 0.5 | 0.01 | 2.04 | 0.495 | 0.5 | 0.495 | 9900 |
| 1737067200 | 0.49 | -0.005 | -1.01 | 0.495 | 0.5 | 0.485 | 21980 |
| 1736980800 | 0.495 | -0.015 | -2.94 | 0.53 | 0.53 | 0.495 | 223454 |
| 1736894400 | 0.51 | -0.03 | -5.56 | 0.54 | 0.54 | 0.5 | 53910 |
| 1736808000 | 0.54 | -0.01 | -1.82 | 0.52 | 0.54 | 0.52 | 7850 |
| 1736548800 | 0.55 | -0.01 | -1.79 | 0.5699999 | 0.58 | 0.55 | 60000 |
| 1736462400 | 0.56 | 0.02 | 3.70 | 0.5699999 | 0.5699999 | 0.56 | 3600 |
| 1736376000 | 0.54 | -0.03 | -5.26 | 0.5699999 | 0.5699999 | 0.53 | 39779 |
| 1736289600 | 0.5699999 | 0 | 0.00 | 0.58 | 0.58 | 0.5699999 | 19000 |
| 1736203200 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.58 | 0.5699999 | 115231 |
| 1735944000 | 0.55 | 0.01 | 1.85 | 0.56 | 0.56 | 0.55 | 17037 |
| 1735857600 | 0.54 | 0.04 | 8.00 | 0.5 | 0.55 | 0.5 | 29500 |
| 1735684800 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 52438 |
| 1735598400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 32855 |
| 1735339200 | 0.5 | 0.005 | 1.01 | 0.495 | 0.51 | 0.48 | 58680 |
| 1735069200 | 0.495 | 0.01 | 2.06 | 0.495 | 0.495 | 0.495 | 500 |
| 1734993600 | 0.485 | 0.01 | 2.11 | 0.49 | 0.495 | 0.485 | 33950 |
| 1734734400 | 0.475 | 0.005 | 1.06 | 0.47 | 0.48 | 0.455 | 165773 |
| 1734648000 | 0.47 | -0.015 | -3.09 | 0.475 | 0.475 | 0.47 | 32450 |
| 1734561600 | 0.485 | 0 | 0.00 | 0.48 | 0.485 | 0.475 | 81779 |
| 1734475200 | 0.485 | 0.015 | 3.19 | 0.485 | 0.5 | 0.485 | 15500 |
| 1734388800 | 0.47 | -0.03 | -6.00 | 0.495 | 0.5 | 0.47 | 320984 |
| 1734129600 | 0.5 | -0.01 | -1.96 | 0.5 | 0.5 | 0.49 | 47984 |
| 1734043200 | 0.51 | 0 | 0.00 | 0.5 | 0.51 | 0.5 | 142550 |
| 1733956800 | 0.51 | 0.01 | 2.00 | 0.5 | 0.53 | 0.5 | 103500 |
| 1733870400 | 0.5 | -0.03 | -5.66 | 0.53 | 0.53 | 0.5 | 141906 |
| 1733784000 | 0.53 | 0.01 | 1.92 | 0.52 | 0.53 | 0.52 | 5000 |
| 1733524800 | 0.52 | -0.02 | -3.70 | 0.5 | 0.54 | 0.5 | 75596 |
| 1733438400 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 4500 |
| 1733352000 | 0.55 | 0 | 0.00 | 0.53 | 0.5699999 | 0.53 | 61000 |
| 1733265600 | 0.55 | 0 | 0.00 | 0.55 | 0.56 | 0.55 | 8000 |
| 1733179200 | 0.55 | -0.01 | -1.79 | 0.56 | 0.56 | 0.55 | 48700 |
| 1732920000 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.54 | 15500 |
| 1732833600 | 0.53 | -0.03 | -5.36 | 0.54 | 0.56 | 0.53 | 33002 |
| 1732747200 | 0.56 | -0.01 | -1.75 | 0.5699999 | 0.5699999 | 0.56 | 57200 |
| 1732660800 | 0.5699999 | 0.0199999 | 3.64 | 0.55 | 0.5699999 | 0.55 | 30991 |
| 1732574400 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.53 | 35850 |
| 1732315200 | 0.53 | 0.03 | 6.00 | 0.53 | 0.53 | 0.52 | 15828 |
| 1732228800 | 0.5 | -0.02 | -3.85 | 0.52 | 0.52 | 0.5 | 338903 |
| 1732142400 | 0.52 | -0.02 | -3.70 | 0.53 | 0.55 | 0.51 | 191832 |
| 1732056000 | 0.54 | -0.01 | -1.82 | 0.54 | 0.55 | 0.54 | 19979 |
| 1731969600 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.54 | 17666 |
| 1731710400 | 0.5699999 | 0.0099999 | 1.79 | 0.55 | 0.5699999 | 0.55 | 23596 |
| 1731624000 | 0.56 | 0.02 | 3.70 | 0.56 | 0.56 | 0.54 | 22500 |
| 1731537600 | 0.54 | -0.03 | -5.26 | 0.55 | 0.55 | 0.54 | 66604 |
| 1731451200 | 0.5699999 | 0.0499999 | 9.62 | 0.5699999 | 0.5699999 | 0.54 | 36694 |
| 1731364800 | 0.52 | -0.04 | -7.14 | 0.5699999 | 0.59 | 0.52 | 230065 |
| 1731105600 | 0.56 | -0.03 | -5.08 | 0.58 | 0.58 | 0.55 | 222524 |
| 1731019200 | 0.59 | 0.0200001 | 3.51 | 0.62 | 0.62 | 0.56 | 94722 |
| 1730932800 | 0.5699999 | 0 | 0.00 | 0.59 | 0.59 | 0.5699999 | 36212 |
| 1730846400 | 0.5699999 | -0.01 | -1.72 | 0.58 | 0.58 | 0.5699999 | 130006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
