S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Spectral Medical Inc (EDT)
Spectral Medical Inc (EDT) Historical

EDT Spectral Medical Inc

0.43

-0.015 (-3.37%)

May 03 2024 - Closed

Delayed by 15 minutes

EDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.445	0.00	0.00%	0.445	0.445	0.445	0
May 02 2024	0.445	0.00	0.00%	0.44	0.445	0.435	14,000
May 01 2024	0.445	-0.025	-5.32%	0.435	0.445	0.43	14,689
Apr 30 2024	0.47	0.02	4.44%	0.445	0.47	0.445	8,500
Apr 29 2024	0.45	0.00	0.00%	0.48	0.48	0.43	29,660
Apr 26 2024	0.45	0.00	0.00%	0.45	0.45	0.45	0
Apr 25 2024	0.45	0.025	5.88%	0.43	0.45	0.43	26,100
Apr 24 2024	0.425	-0.015	-3.41%	0.43	0.43	0.415	6,500
Apr 23 2024	0.44	0.01	2.33%	0.415	0.44	0.41	12,068
Apr 22 2024	0.43	-0.01	-2.27%	0.43	0.43	0.42	14,910
Apr 19 2024	0.44	0.00	0.00%	0.435	0.445	0.425	32,690
Apr 18 2024	0.44	0.00	0.00%	0.44	0.44	0.44	500
Apr 17 2024	0.44	-0.005	-1.12%	0.44	0.47	0.44	19,520
Apr 16 2024	0.445	-0.015	-3.26%	0.46	0.47	0.445	18,523
Apr 15 2024	0.46	0.02	4.55%	0.44	0.46	0.44	38,316
Apr 12 2024	0.44	0.005	1.15%	0.44	0.44	0.44	7,000
Apr 11 2024	0.435	-0.005	-1.14%	0.445	0.445	0.435	18,510
Apr 10 2024	0.44	0.03	7.32%	0.43	0.45	0.43	5,000
Apr 09 2024	0.41	-0.01	-2.38%	0.42	0.42	0.41	38,000
Apr 08 2024	0.42	-0.03	-6.67%	0.46	0.46	0.41	140,298
Apr 05 2024	0.45	0.04	9.76%	0.42	0.45	0.405	82,262
Apr 04 2024	0.41	-0.02	-4.65%	0.41	0.425	0.41	131,819
Apr 03 2024	0.43	-0.015	-3.37%	0.44	0.44	0.425	54,500
Apr 02 2024	0.445	-0.015	-3.26%	0.46	0.46	0.445	52,600
Apr 01 2024	0.46	-0.01	-2.13%	0.47	0.47	0.46	13,000
Mar 28 2024	0.47	0.00	0.00%	0.46	0.47	0.45	41,360
Mar 27 2024	0.47	0.005	1.08%	0.46	0.47	0.45	59,122
Mar 26 2024	0.465	0.005	1.09%	0.45	0.465	0.45	77,500
Mar 25 2024	0.46	-0.02	-4.17%	0.435	0.46	0.43	35,063
Mar 22 2024	0.48	0.08	20.00%	0.42	0.48	0.42	31,377
Mar 21 2024	0.40	-0.005	-1.23%	0.40	0.41	0.39	37,900
Mar 20 2024	0.405	0.005	1.25%	0.395	0.405	0.385	111,521
Mar 19 2024	0.40	-0.02	-4.76%	0.405	0.41	0.39	92,513
Mar 18 2024	0.42	0.00	0.00%	0.425	0.425	0.40	82,007
Mar 15 2024	0.42	-0.02	-4.55%	0.415	0.43	0.415	95,265
Mar 14 2024	0.44	-0.01	-2.22%	0.445	0.455	0.42	79,600
Mar 13 2024	0.45	-0.025	-5.26%	0.455	0.48	0.445	109,454
Mar 12 2024	0.475	-0.025	-5.00%	0.49	0.49	0.43	101,865
Mar 11 2024	0.50	-0.01	-1.96%	0.50	0.52	0.50	23,317
Mar 08 2024	0.51	0.00	0.00%	0.51	0.51	0.51	2,465
Mar 07 2024	0.51	-0.03	-5.56%	0.54	0.54	0.50	60,138
Mar 06 2024	0.54	0.00	0.00%	0.54	0.57	0.54	53,297
Mar 05 2024	0.54	-0.02	-3.57%	0.55	0.55	0.54	89,500
Mar 04 2024	0.56	0.00	0.00%	0.59	0.59	0.53	149,800
Mar 01 2024	0.56	-0.02	-3.45%	0.57	0.57	0.55	16,000
Feb 29 2024	0.58	0.02	3.57%	0.58	0.58	0.55	32,544
Feb 28 2024	0.56	0.03	5.66%	0.54	0.56	0.54	28,500
Feb 27 2024	0.53	-0.02	-3.64%	0.56	0.56	0.53	17,400
Feb 26 2024	0.55	0.04	7.84%	0.51	0.56	0.49	138,794
Feb 23 2024	0.51	-0.03	-5.56%	0.53	0.54	0.485	324,659
Feb 22 2024	0.54	-0.04	-6.90%	0.61	0.61	0.54	187,017
Feb 21 2024	0.58	-0.02	-3.33%	0.60	0.60	0.58	89,345
Feb 20 2024	0.60	0.00	0.00%	0.59	0.60	0.59	118,335
Feb 16 2024	0.60	0.00	0.00%	0.60	0.61	0.59	168,194
Feb 15 2024	0.60	-0.02	-3.23%	0.66	0.66	0.60	443,093
Feb 14 2024	0.62	0.01	1.64%	0.62	0.62	0.62	18,603
Feb 13 2024	0.61	-0.03	-4.69%	0.64	0.64	0.61	193,774
Feb 12 2024	0.64	0.01	1.59%	0.65	0.65	0.61	57,945
Feb 09 2024	0.63	-0.02	-3.08%	0.64	0.66	0.63	91,976
Feb 08 2024	0.65	0.04	6.56%	0.59	0.65	0.55	233,111
Feb 07 2024	0.61	-0.06	-8.96%	0.66	0.67	0.60	269,871
Feb 06 2024	0.67	0.05	8.06%	0.62	0.67	0.62	367,509
Feb 05 2024	0.62	0.05	8.77%	0.60	0.62	0.57	283,949

Spectral Medical

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions