Skip to main content
Spetz Inc. (CSE:SONI)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
-0.005 (-2.94%)
At close: Dec 5, 2025

Spetz Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.170.170.170.170.17-2.94%148,621
Dec 4, 20250.190.190.170.170.17-12.82%296,275
Dec 3, 20250.210.210.200.200.20-4.88%74,560
Dec 2, 20250.220.230.200.210.21-6.82%77,000
Dec 1, 20250.220.220.180.220.22-4.35%469,257
Nov 28, 20250.220.260.200.230.234.55%310,583
Nov 27, 20250.140.240.140.220.2257.14%467,828
Nov 26, 20250.140.140.130.140.14-120,506
Nov 25, 20250.150.150.140.140.14-6.67%46,977
Nov 24, 20250.150.150.150.150.157.14%39,766
Nov 21, 20250.150.170.140.140.14-3.45%291,783
Nov 20, 20250.190.190.140.150.15-19.44%953,183
Nov 19, 20250.190.190.160.180.18-7.69%222,027
Nov 18, 20250.210.210.190.200.20-7.14%90,500
Nov 17, 20250.220.220.200.210.21-4.55%162,559
Nov 14, 20250.220.230.220.220.22-2.22%95,826
Nov 13, 20250.240.240.220.230.23-2.17%226,890
Nov 12, 20250.240.240.230.230.23-6.12%60,446
Nov 11, 20250.260.260.240.250.25-5.77%94,388
Nov 10, 20250.270.270.260.260.264.00%25,478
Nov 7, 20250.230.250.230.250.256.38%167,215
Nov 6, 20250.250.250.220.240.24-4.08%220,093
Nov 5, 20250.250.250.250.250.25-94,953
Nov 4, 20250.280.280.240.250.25-9.26%340,595
Nov 3, 20250.310.310.270.270.27-16.92%241,771
Oct 31, 20250.350.360.300.330.33-9.72%616,471
Oct 30, 20250.370.380.340.360.36-2.70%201,973
Oct 29, 20250.420.420.370.370.37-9.76%89,593
Oct 28, 20250.430.450.410.410.41-1.20%105,490
Oct 27, 20250.400.420.400.420.425.06%125,000
Oct 24, 20250.390.400.390.400.402.60%57,615
Oct 23, 20250.390.400.380.390.392.67%94,224
Oct 22, 20250.400.420.370.380.38-6.25%393,800
Oct 21, 20250.390.410.390.400.40-209,076
Oct 20, 20250.430.430.390.400.40-3.61%230,451
Oct 17, 20250.480.480.410.420.42-13.54%267,988
Oct 16, 20250.450.480.440.480.4810.34%113,360
Oct 15, 20250.460.480.430.440.44-6.45%334,581
Oct 14, 20250.520.550.460.470.47-8.82%448,482
Oct 10, 20250.500.520.500.510.51-80,992
Oct 9, 20250.540.550.500.510.51-5.56%427,873
Oct 8, 20250.540.560.520.540.54-3.57%83,265
Oct 7, 20250.550.560.500.560.565.66%214,901
Oct 6, 20250.580.600.510.530.53-8.62%196,129
Oct 3, 20250.600.600.530.580.58-1.69%141,546
Oct 2, 20250.640.640.590.590.59-3.28%37,634
Oct 1, 20250.650.700.610.610.61-3.17%394,409
Sep 30, 20250.610.650.530.630.631.61%359,348
Sep 29, 20250.480.640.470.620.6229.17%740,171
Sep 26, 20250.490.490.370.480.482.13%1,195,799
Sep 25, 20250.500.500.470.470.47-6.00%390,663
Sep 24, 20250.520.550.500.500.50-3.85%187,056
Sep 23, 20250.580.580.510.520.52-7.14%294,327
Sep 22, 20250.640.640.550.560.56-15.15%303,165
Sep 19, 20250.760.760.660.660.66-14.29%140,983
Sep 18, 20250.700.770.700.770.7710.00%475,464
Sep 17, 20250.700.710.660.700.70-2.78%227,861
Sep 16, 20250.750.760.690.720.72-6.49%299,637
Sep 15, 20250.800.820.730.770.77-3.75%188,014
Sep 12, 20250.870.870.800.800.80-11.11%140,198
Sep 11, 20250.930.930.720.900.90-3.23%882,502
Sep 10, 20250.970.970.850.930.93-1.06%243,762
Sep 9, 20251.041.040.940.940.94-10.48%610,793
Sep 8, 20251.141.191.031.051.05-5.41%367,097
Sep 5, 20251.221.251.061.111.11-11.20%349,746
Sep 4, 20251.421.421.201.251.25-13.19%178,177
Sep 3, 20251.441.481.241.441.44-0.69%461,525
Sep 2, 20251.391.571.391.451.457.41%677,654
Aug 29, 20251.341.381.291.351.352.27%185,559
Aug 28, 20251.351.381.281.321.32-142,491
Aug 27, 20251.441.441.281.321.32-7.04%105,053
Aug 26, 20251.311.481.311.421.4211.81%313,188
Aug 25, 20251.351.561.251.271.27-5.22%648,649
Aug 22, 20251.111.381.081.341.3422.94%969,350
Aug 21, 20251.101.131.031.091.09-0.91%98,608
Aug 20, 20251.101.211.081.101.10-3.51%460,649
Aug 19, 20251.151.181.031.141.14-0.87%201,164
Aug 18, 20250.941.220.921.151.1525.00%521,337
Aug 15, 20250.940.940.900.920.92-3.16%81,461
Aug 14, 20250.980.990.860.950.95-7.77%249,498
Aug 13, 20250.791.050.771.031.0330.38%869,932
Aug 12, 20250.680.820.680.790.7916.18%288,757
Aug 11, 20250.680.700.660.680.68-159,100
Aug 8, 20250.700.700.670.680.681.49%196,079
Aug 7, 20250.680.720.640.670.6711.67%186,079
Aug 6, 20250.530.670.530.600.6017.65%167,755
Aug 5, 20250.540.540.510.510.51-5.56%41,910
Aug 1, 20250.550.560.530.540.54-5.26%30,500
Jul 31, 20250.590.650.560.570.571.79%81,324
Jul 30, 20250.500.580.500.560.5612.00%138,541
Jul 29, 20250.530.530.500.500.50-3.85%385,050
Jul 28, 20250.540.540.510.520.52-5.45%36,191
Jul 25, 20250.540.550.530.550.555.77%13,111
Jul 24, 20250.540.540.520.520.52-3.70%40,908
Jul 23, 20250.550.550.510.540.54-72,270
Jul 22, 20250.550.570.530.540.54-1.82%166,768
Jul 21, 20250.540.570.540.550.553.77%140,600
Jul 18, 20250.600.600.510.530.53-22.06%181,788
Jul 17, 20250.690.700.640.680.68-1.45%21,647
Jul 16, 20250.650.690.650.690.696.15%20,477