SATO Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.580	0.600	0.580	0.580	0.580	9,721
2023-12-06	0.570	0.590	0.570	0.590	0.590	77,656
2023-12-05	0.530	0.570	0.530	0.570	0.570	39,733
2023-12-04	0.550	0.560	0.540	0.550	0.550	26,609
2023-12-01	0.540	0.550	0.520	0.550	0.550	25,500
2023-11-30	0.540	0.540	0.540	0.540	0.540	1,944
2023-11-29	0.540	0.540	0.500	0.530	0.530	28,040
2023-11-28	0.530	0.540	0.500	0.530	0.530	16,000
2023-11-27	0.550	0.550	0.520	0.520	0.520	10,950
2023-11-24	0.530	0.550	0.530	0.540	0.540	14,843
2023-11-23	0.550	0.550	0.540	0.540	0.540	6,000
2023-11-22	0.550	0.550	0.540	0.550	0.550	5,905
2023-11-21	0.550	0.550	0.530	0.550	0.550	52,600
2023-11-20	0.500	0.500	0.490	0.490	0.490	7,600
2023-11-17	0.520	0.540	0.485	0.485	0.485	20,500
2023-11-16	0.530	0.530	0.520	0.520	0.520	3,774
2023-11-15	0.470	0.550	0.470	0.540	0.540	30,743
2023-11-14	0.550	0.550	0.450	0.470	0.470	24,600
2023-11-13	0.460	0.560	0.458	0.550	0.550	92,101
2023-11-10	0.450	0.470	0.450	0.460	0.460	13,002
2023-11-09	0.395	0.460	0.395	0.450	0.450	56,695
2023-11-08	0.385	0.395	0.385	0.395	0.395	14,164
2023-11-07	0.375	0.385	0.375	0.385	0.385	3,748
2023-11-06	0.380	0.380	0.380	0.380	0.380	900
2023-11-03	0.375	0.380	0.375	0.380	0.380	1,815
2023-11-02	0.375	0.375	0.375	0.375	0.375	2,376
2023-11-01	0.375	0.375	0.370	0.370	0.370	2,650
2023-10-31	0.390	0.390	0.375	0.375	0.375	5,500
2023-10-30	0.395	0.395	0.390	0.390	0.390	8,711
2023-10-27	0.390	0.390	0.390	0.390	0.390	2,000
2023-10-26	0.390	0.400	0.390	0.400	0.400	7,500
2023-10-25	0.405	0.405	0.395	0.400	0.400	19,500
2023-10-24	0.390	0.420	0.385	0.400	0.400	38,500
2023-10-23	0.375	0.385	0.375	0.385	0.385	43,105
2023-10-20	0.380	0.380	0.360	0.360	0.360	8,402
2023-10-19	0.370	0.370	0.365	0.365	0.365	4,500
2023-10-18	0.370	0.375	0.370	0.370	0.370	1,625
2023-10-17	0.390	0.390	0.380	0.380	0.380	3,505
2023-10-16	0.370	0.370	0.370	0.370	0.370	1,750
2023-10-13	0.375	0.375	0.365	0.365	0.365	5,600
2023-10-12	0.375	0.375	0.375	0.375	0.375	0
2023-10-11	0.375	0.390	0.375	0.375	0.375	7,468
2023-10-10	0.395	0.395	0.380	0.380	0.380	38,542
2023-10-06	0.400	0.400	0.390	0.395	0.395	9,881
2023-10-05	0.380	0.380	0.380	0.380	0.380	2,000
2023-10-04	0.390	0.390	0.380	0.390	0.390	4,456
2023-10-03	0.400	0.400	0.390	0.390	0.390	5,500
2023-10-02	0.390	0.390	0.390	0.390	0.390	1,000
2023-09-29	0.380	0.380	0.380	0.380	0.380	1,010
2023-09-28	0.380	0.380	0.380	0.380	0.380	1,230
2023-09-27	0.365	0.380	0.355	0.380	0.380	20,000
2023-09-26	0.380	0.380	0.380	0.380	0.380	3,290
2023-09-25	0.380	0.380	0.355	0.380	0.380	11,692
2023-09-22	0.405	0.405	0.360	0.390	0.390	22,755
2023-09-21	0.395	0.400	0.395	0.400	0.400	2,550
2023-09-20	0.405	0.405	0.400	0.400	0.400	5,000
2023-09-19	0.415	0.415	0.415	0.415	0.415	500
2023-09-18	0.400	0.410	0.400	0.400	0.400	16,774
2023-09-15	0.420	0.425	0.400	0.400	0.400	7,050
2023-09-14	0.420	0.430	0.420	0.420	0.420	7,688

← NewerPage 13 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.