SATO Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.600	0.600	0.600	0.600	0.600	7,500
2022-04-05	0.610	0.610	0.590	0.600	0.600	4,000
2022-04-04	0.580	0.610	0.560	0.560	0.560	27,915
2022-04-01	0.590	0.600	0.570	0.580	0.580	13,150
2022-03-31	0.600	0.600	0.580	0.580	0.580	1,501
2022-03-30	0.600	0.600	0.560	0.560	0.560	12,525
2022-03-29	0.610	0.610	0.600	0.610	0.610	10,195
2022-03-28	0.620	0.620	0.610	0.620	0.620	4,800
2022-03-25	0.610	0.620	0.600	0.600	0.600	3,000
2022-03-24	0.610	0.620	0.580	0.610	0.610	28,761
2022-03-23	0.610	0.620	0.600	0.600	0.600	3,017
2022-03-22	0.610	0.620	0.590	0.610	0.610	6,543
2022-03-21	0.630	0.630	0.600	0.600	0.600	8,757
2022-03-18	0.610	0.640	0.570	0.600	0.600	18,423
2022-03-17	0.640	0.640	0.620	0.620	0.620	10,016
2022-03-16	0.630	0.630	0.590	0.630	0.630	8,151
2022-03-15	0.650	0.650	0.620	0.620	0.620	5,501
2022-03-14	0.710	0.710	0.650	0.650	0.650	4,743
2022-03-11	0.650	0.700	0.650	0.670	0.670	8,500
2022-03-10	0.680	0.680	0.670	0.670	0.670	2,438
2022-03-09	0.700	0.700	0.680	0.680	0.680	12,000
2022-03-08	0.660	0.660	0.660	0.660	0.660	902
2022-03-07	0.720	0.720	0.650	0.660	0.660	9,195
2022-03-04	0.750	0.750	0.710	0.750	0.750	28,206
2022-03-03	0.710	0.710	0.700	0.700	0.700	12,466
2022-03-02	0.700	0.700	0.700	0.700	0.700	500
2022-03-01	0.690	0.690	0.680	0.690	0.690	2,310
2022-02-28	0.700	0.700	0.700	0.700	0.700	661
2022-02-25	0.670	0.670	0.660	0.660	0.660	6,200
2022-02-24	0.670	0.670	0.650	0.670	0.670	8,460
2022-02-23	0.610	0.670	0.610	0.670	0.670	20,000
2022-02-22	0.600	0.610	0.600	0.610	0.610	2,806
2022-02-18	0.610	0.610	0.560	0.610	0.610	6,135
2022-02-17	0.640	0.640	0.600	0.600	0.600	18,500
2022-02-16	0.630	0.640	0.620	0.630	0.630	16,260
2022-02-15	0.740	0.740	0.590	0.640	0.640	65,300
2022-02-14	0.730	0.730	0.700	0.710	0.710	13,501
2022-02-11	0.740	0.740	0.700	0.740	0.740	11,060
2022-02-10	0.740	0.760	0.730	0.750	0.750	23,765
2022-02-09	0.800	0.800	0.760	0.760	0.760	32,502
2022-02-08	0.770	0.800	0.750	0.790	0.790	38,229
2022-02-07	0.790	0.790	0.750	0.770	0.770	18,700
2022-02-04	0.770	0.800	0.760	0.760	0.760	3,900
2022-02-03	0.800	0.800	0.780	0.780	0.780	2,101
2022-02-02	0.800	0.800	0.800	0.800	0.800	1,142
2022-02-01	0.820	0.820	0.760	0.810	0.810	19,230
2022-01-31	0.820	0.820	0.820	0.820	0.820	2,195
2022-01-28	0.810	0.810	0.780	0.780	0.780	3,025
2022-01-27	0.770	0.810	0.760	0.760	0.760	10,652
2022-01-26	0.710	0.770	0.710	0.760	0.760	21,247
2022-01-25	0.660	0.700	0.660	0.700	0.700	16,000
2022-01-24	0.720	0.720	0.620	0.650	0.650	65,358
2022-01-21	0.780	0.780	0.750	0.750	0.750	35,521
2022-01-20	0.820	0.830	0.820	0.830	0.830	12,045
2022-01-19	0.850	0.850	0.810	0.820	0.820	27,535
2022-01-18	0.880	0.880	0.860	0.860	0.860	6,181
2022-01-17	0.900	0.900	0.880	0.880	0.880	65,957
2022-01-14	0.830	0.840	0.800	0.840	0.840	31,712
2022-01-13	0.900	0.900	0.830	0.840	0.840	43,201
2022-01-12	0.830	0.890	0.830	0.870	0.870	60,755

← NewerPage 20 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.