SATO Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.370	0.375	0.355	0.375	0.375	7,675
2023-06-15	0.355	0.355	0.310	0.310	0.310	4,000
2023-06-14	0.355	0.370	0.355	0.370	0.370	2,000
2023-06-13	0.350	0.385	0.340	0.370	0.370	10,960
2023-06-12	0.380	0.380	0.365	0.365	0.365	3,027
2023-06-09	0.360	0.390	0.360	0.370	0.370	3,080
2023-06-08	0.380	0.380	0.370	0.370	0.370	3,395
2023-06-07	0.390	0.390	0.390	0.390	0.390	1,000
2023-06-06	0.390	0.390	0.340	0.390	0.390	8,295
2023-06-05	0.355	0.355	0.355	0.355	0.355	0
2023-06-02	0.370	0.400	0.350	0.355	0.355	133,968
2023-06-01	0.370	0.370	0.370	0.370	0.370	0
2023-05-31	0.370	0.370	0.370	0.370	0.370	1,500
2023-05-30	0.350	0.370	0.340	0.370	0.370	2,265
2023-05-29	0.360	0.360	0.360	0.360	0.360	3,000
2023-05-26	0.380	0.380	0.370	0.370	0.370	3,000
2023-05-25	0.370	0.390	0.370	0.390	0.390	6,628
2023-05-24	0.340	0.340	0.340	0.340	0.340	2,177
2023-05-23	0.360	0.400	0.320	0.340	0.340	50,453
2023-05-19	0.320	0.430	0.320	0.380	0.380	59,300
2023-05-18	0.320	0.340	0.320	0.340	0.340	1,100
2023-05-17	0.320	0.320	0.320	0.320	0.320	0
2023-05-16	0.310	0.320	0.310	0.320	0.320	3,000
2023-05-15	0.320	0.320	0.320	0.320	0.320	0
2023-05-12	0.320	0.320	0.320	0.320	0.320	0
2023-05-11	0.320	0.320	0.320	0.320	0.320	500
2023-05-10	0.320	0.330	0.320	0.330	0.330	1,100
2023-05-09	0.340	0.340	0.320	0.320	0.320	5,500
2023-05-08	0.365	0.365	0.310	0.340	0.340	30,833
2023-05-05	0.375	0.375	0.375	0.375	0.375	1,100
2023-05-04	0.400	0.400	0.370	0.370	0.370	2,832
2023-05-03	0.400	0.400	0.400	0.400	0.400	500
2023-05-02	0.390	0.390	0.390	0.390	0.390	0
2023-05-01	0.390	0.390	0.390	0.390	0.390	1,030
2023-04-28	0.380	0.440	0.380	0.400	0.400	10,000
2023-04-27	0.370	0.380	0.370	0.380	0.380	5,695
2023-04-26	0.335	0.390	0.335	0.370	0.370	19,600
2023-04-25	0.330	0.335	0.290	0.335	0.335	12,080
2023-04-24	0.290	0.350	0.265	0.330	0.330	67,968
2023-04-21	0.280	0.280	0.280	0.280	0.280	0
2023-04-20	0.280	0.280	0.280	0.280	0.280	1,631
2023-04-19	0.290	0.290	0.290	0.290	0.290	3,020
2023-04-18	0.290	0.300	0.290	0.290	0.290	8,512
2023-04-17	0.275	0.290	0.270	0.280	0.280	10,837
2023-04-14	0.270	0.290	0.265	0.285	0.285	24,250
2023-04-13	0.260	0.270	0.260	0.270	0.270	4,459
2023-04-12	0.255	0.260	0.255	0.260	0.260	4,500
2023-04-11	0.255	0.255	0.255	0.255	0.255	5,250
2023-04-10	0.250	0.250	0.250	0.250	0.250	4,592
2023-04-06	0.245	0.245	0.245	0.245	0.245	0
2023-04-05	0.245	0.245	0.245	0.245	0.245	500
2023-04-04	0.250	0.250	0.250	0.250	0.250	1,250
2023-04-03	0.245	0.245	0.245	0.245	0.245	500
2023-03-31	0.235	0.235	0.235	0.235	0.235	500
2023-03-30	0.245	0.250	0.240	0.240	0.240	4,446
2023-03-29	0.250	0.250	0.235	0.235	0.235	11,500
2023-03-28	0.260	0.260	0.245	0.245	0.245	10,000
2023-03-27	0.275	0.275	0.260	0.260	0.260	4,000
2023-03-24	0.270	0.270	0.270	0.270	0.270	2,000
2023-03-23	0.270	0.270	0.270	0.270	0.270	500

← NewerPage 15 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.