Spectral Medical Inc. (TSX:EDT)
Canada
· Delayed Price · Currency is CAD 1.270
0.00 (0.00%)
At close: Dec 5, 2025
Spectral Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | - | 39,446 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | - | 33,949 |
| Dec 3, 2025 | 1.25 | 1.32 | 1.22 | 1.27 | 1.27 | 2.42% | 81,173 |
| Dec 2, 2025 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 48,476 |
| Dec 1, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | 1.25 | -6.02% | 52,092 |
| Nov 28, 2025 | 1.27 | 1.35 | 1.27 | 1.33 | 1.33 | 3.91% | 38,555 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 17,085 |
| Nov 26, 2025 | 1.31 | 1.31 | 1.22 | 1.28 | 1.28 | -3.03% | 76,006 |
| Nov 25, 2025 | 1.30 | 1.32 | 1.24 | 1.32 | 1.32 | 3.13% | 35,182 |
| Nov 24, 2025 | 1.30 | 1.34 | 1.25 | 1.28 | 1.28 | -4.48% | 119,635 |
| Nov 21, 2025 | 1.33 | 1.35 | 1.31 | 1.34 | 1.34 | 0.75% | 18,329 |
| Nov 20, 2025 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -2.21% | 57,500 |
| Nov 19, 2025 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -1.45% | 10,235 |
| Nov 18, 2025 | 1.42 | 1.42 | 1.31 | 1.38 | 1.38 | - | 114,183 |
| Nov 17, 2025 | 1.39 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 40,880 |
| Nov 14, 2025 | 1.32 | 1.48 | 1.30 | 1.41 | 1.41 | 4.44% | 68,911 |
| Nov 13, 2025 | 1.41 | 1.41 | 1.25 | 1.35 | 1.35 | -4.93% | 298,322 |
| Nov 12, 2025 | 1.44 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 217,461 |
| Nov 11, 2025 | 1.48 | 1.49 | 1.45 | 1.46 | 1.46 | -2.67% | 164,975 |
| Nov 10, 2025 | 1.43 | 1.54 | 1.43 | 1.50 | 1.50 | 4.90% | 133,184 |
| Nov 7, 2025 | 1.47 | 1.47 | 1.40 | 1.43 | 1.43 | -0.69% | 54,336 |
| Nov 6, 2025 | 1.45 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 65,256 |
| Nov 5, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 35,452 |
| Nov 4, 2025 | 1.49 | 1.50 | 1.42 | 1.43 | 1.43 | -2.72% | 56,759 |
| Nov 3, 2025 | 1.51 | 1.51 | 1.44 | 1.47 | 1.47 | -0.68% | 91,346 |
| Oct 31, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -1.99% | 16,807 |
| Oct 30, 2025 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | -3.21% | 96,251 |
| Oct 29, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 33,835 |
| Oct 28, 2025 | 1.55 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 16,274 |
| Oct 27, 2025 | 1.57 | 1.60 | 1.52 | 1.57 | 1.57 | 1.95% | 23,072 |
| Oct 24, 2025 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.91% | 19,085 |
| Oct 23, 2025 | 1.56 | 1.59 | 1.55 | 1.57 | 1.57 | -2.48% | 16,767 |
| Oct 22, 2025 | 1.53 | 1.61 | 1.53 | 1.61 | 1.61 | 5.23% | 24,774 |
| Oct 21, 2025 | 1.59 | 1.59 | 1.50 | 1.53 | 1.53 | -3.16% | 18,091 |
| Oct 20, 2025 | 1.51 | 1.59 | 1.51 | 1.58 | 1.58 | 3.27% | 33,762 |
| Oct 17, 2025 | 1.63 | 1.65 | 1.50 | 1.53 | 1.53 | -3.77% | 138,762 |
| Oct 16, 2025 | 1.44 | 1.65 | 1.43 | 1.59 | 1.59 | 11.19% | 227,267 |
| Oct 15, 2025 | 1.43 | 1.44 | 1.38 | 1.43 | 1.43 | 0.70% | 121,341 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.40 | 1.42 | 1.42 | 1.43% | 68,808 |
| Oct 10, 2025 | 1.41 | 1.47 | 1.34 | 1.40 | 1.40 | -1.41% | 101,001 |
| Oct 9, 2025 | 1.45 | 1.48 | 1.41 | 1.42 | 1.42 | 0.71% | 17,088 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 42,624 |
| Oct 7, 2025 | 1.48 | 1.51 | 1.41 | 1.44 | 1.44 | - | 57,184 |
| Oct 6, 2025 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | -0.69% | 56,139 |
| Oct 3, 2025 | 1.40 | 1.47 | 1.40 | 1.45 | 1.45 | 5.84% | 27,063 |
| Oct 2, 2025 | 1.43 | 1.44 | 1.37 | 1.37 | 1.37 | -4.86% | 93,056 |
| Oct 1, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 67,331 |
| Sep 30, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | -3.95% | 145,847 |
| Sep 29, 2025 | 1.50 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 68,900 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.68% | 28,869 |