SATO Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.220	0.220	0.220	0.220	0.220	0
2022-06-30	0.230	0.250	0.200	0.220	0.220	56,989
2022-06-29	0.185	0.255	0.185	0.190	0.190	67,100
2022-06-28	0.235	0.240	0.235	0.240	0.240	6,000
2022-06-27	0.240	0.240	0.240	0.240	0.240	0
2022-06-24	0.255	0.255	0.170	0.240	0.240	19,747
2022-06-23	0.255	0.255	0.255	0.255	0.255	1,000
2022-06-22	0.270	0.270	0.260	0.260	0.260	3,902
2022-06-21	0.290	0.290	0.280	0.280	0.280	6,130
2022-06-20	0.280	0.280	0.280	0.280	0.280	5,000
2022-06-17	0.290	0.300	0.290	0.300	0.300	2,800
2022-06-16	0.360	0.360	0.255	0.300	0.300	43,100
2022-06-15	0.350	0.350	0.320	0.345	0.345	60,220
2022-06-14	0.360	0.370	0.330	0.330	0.330	6,500
2022-06-13	0.380	0.380	0.320	0.320	0.320	14,524
2022-06-10	0.390	0.400	0.355	0.355	0.355	10,500
2022-06-09	0.420	0.420	0.400	0.400	0.400	4,503
2022-06-08	0.470	0.470	0.455	0.455	0.455	4,500
2022-06-07	0.400	0.400	0.400	0.400	0.400	2,150
2022-06-06	0.420	0.420	0.400	0.400	0.400	39,500
2022-06-03	0.420	0.420	0.415	0.415	0.415	2,950
2022-06-02	0.410	0.410	0.410	0.410	0.410	0
2022-06-01	0.410	0.410	0.410	0.410	0.410	0
2022-05-31	0.400	0.420	0.400	0.410	0.410	82,000
2022-05-30	0.400	0.400	0.370	0.395	0.395	7,000
2022-05-27	0.420	0.420	0.400	0.400	0.400	10,500
2022-05-26	0.395	0.420	0.375	0.420	0.420	17,501
2022-05-25	0.395	0.395	0.370	0.370	0.370	1,505
2022-05-24	0.370	0.375	0.370	0.375	0.375	3,000
2022-05-20	0.350	0.390	0.350	0.380	0.380	18,500
2022-05-19	0.365	0.365	0.360	0.365	0.365	6,500
2022-05-18	0.385	0.385	0.385	0.385	0.385	0
2022-05-17	0.385	0.385	0.385	0.385	0.385	0
2022-05-16	0.385	0.385	0.385	0.385	0.385	500
2022-05-13	0.350	0.350	0.350	0.350	0.350	500
2022-05-12	0.350	0.350	0.350	0.350	0.350	1,500
2022-05-11	0.370	0.370	0.350	0.350	0.350	6,500
2022-05-10	0.370	0.370	0.370	0.370	0.370	1,000
2022-05-09	0.430	0.430	0.350	0.375	0.375	17,600
2022-05-06	0.430	0.430	0.430	0.430	0.430	734
2022-05-05	0.435	0.435	0.430	0.430	0.430	1,500
2022-05-04	0.430	0.430	0.430	0.430	0.430	623
2022-05-03	0.455	0.455	0.445	0.445	0.445	2,657
2022-05-02	0.480	0.480	0.480	0.480	0.480	566
2022-04-29	0.445	0.470	0.400	0.470	0.470	3,631
2022-04-28	0.470	0.480	0.435	0.435	0.435	10,702
2022-04-27	0.510	0.510	0.440	0.470	0.470	41,601
2022-04-26	0.540	0.540	0.490	0.490	0.490	26,180
2022-04-25	0.570	0.570	0.550	0.550	0.550	13,630
2022-04-22	0.590	0.590	0.570	0.570	0.570	7,012
2022-04-21	0.600	0.600	0.600	0.600	0.600	1,000
2022-04-20	0.600	0.600	0.600	0.600	0.600	541
2022-04-19	0.590	0.590	0.590	0.590	0.590	600
2022-04-18	0.600	0.600	0.580	0.580	0.580	7,181
2022-04-14	0.610	0.610	0.600	0.600	0.600	2,004
2022-04-13	0.600	0.630	0.600	0.630	0.630	2,818
2022-04-12	0.630	0.630	0.600	0.600	0.600	12,010
2022-04-11	0.600	0.600	0.580	0.580	0.580	4,520
2022-04-08	0.600	0.600	0.600	0.600	0.600	0
2022-04-07	0.610	0.620	0.600	0.600	0.600	6,900

← NewerPage 19 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.