SATO Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.850	0.870	0.850	0.870	0.870	8,546
2022-01-10	0.900	0.900	0.830	0.830	0.830	12,117
2022-01-07	0.880	0.930	0.880	0.900	0.900	34,727
2022-01-06	1.000	1.000	0.840	0.850	0.850	114,459
2022-01-05	1.110	1.130	1.020	1.040	1.040	35,572
2022-01-04	0.930	1.140	0.930	1.110	1.110	88,857
2021-12-31	0.910	0.930	0.910	0.930	0.930	7,324
2021-12-30	0.920	0.920	0.910	0.910	0.910	32,947
2021-12-29	0.890	0.900	0.880	0.890	0.890	16,073
2021-12-24	0.880	0.890	0.870	0.890	0.890	6,127
2021-12-23	0.880	0.880	0.870	0.880	0.880	5,000
2021-12-22	0.890	0.890	0.850	0.850	0.850	9,496
2021-12-21	0.900	0.900	0.850	0.890	0.890	20,272
2021-12-20	0.900	0.900	0.880	0.900	0.900	11,303
2021-12-17	0.880	0.890	0.870	0.890	0.890	11,229
2021-12-16	0.890	0.890	0.840	0.880	0.880	17,014
2021-12-15	0.880	0.890	0.880	0.890	0.890	9,343
2021-12-14	0.880	0.900	0.870	0.880	0.880	9,200
2021-12-13	0.850	0.880	0.850	0.860	0.860	16,277
2021-12-10	0.890	0.900	0.860	0.900	0.900	15,655
2021-12-09	0.860	0.890	0.860	0.890	0.890	23,501
2021-12-08	0.850	0.850	0.840	0.850	0.850	8,436
2021-12-07	0.800	0.860	0.800	0.840	0.840	31,022
2021-12-06	0.830	0.830	0.760	0.770	0.770	42,127
2021-12-03	0.910	0.910	0.810	0.810	0.810	78,780
2021-12-02	0.890	0.930	0.890	0.910	0.910	20,501
2021-12-01	0.860	0.900	0.860	0.900	0.900	20,756
2021-11-30	0.900	0.940	0.870	0.870	0.870	36,790
2021-11-29	0.880	0.900	0.880	0.900	0.900	29,343
2021-11-26	0.870	0.880	0.870	0.870	0.870	43,491
2021-11-25	0.880	0.890	0.870	0.870	0.870	8,101
2021-11-24	0.860	0.870	0.830	0.870	0.870	55,022
2021-11-23	0.860	0.880	0.840	0.850	0.850	59,515
2021-11-22	0.870	0.900	0.830	0.830	0.830	31,456
2021-11-19	0.840	0.850	0.830	0.830	0.830	26,617
2021-11-18	0.800	0.800	0.800	0.800	0.800	0
2021-11-17	0.850	0.850	0.800	0.800	0.800	22,546
2021-11-16	0.840	0.840	0.830	0.830	0.830	10,930
2021-11-15	0.810	0.860	0.800	0.840	0.840	67,912
2021-11-12	0.830	0.830	0.800	0.800	0.800	25,483
2021-11-11	0.810	0.910	0.800	0.890	0.890	73,682
2021-11-10	0.750	0.900	0.750	0.830	0.830	83,236
2021-11-09	0.720	0.720	0.700	0.700	0.700	13,088
2021-11-08	0.710	0.730	0.710	0.720	0.720	37,270
2021-11-05	0.650	0.650	0.650	0.650	0.650	15,344
2021-11-04	0.680	0.680	0.630	0.650	0.650	45,986
2021-11-03	0.690	0.690	0.670	0.690	0.690	12,082
2021-11-02	0.700	0.700	0.700	0.700	0.700	15,124
2021-11-01	0.730	0.780	0.680	0.710	0.710	53,870
2021-10-29	0.740	0.740	0.720	0.740	0.740	82,396
2021-10-28	0.760	0.770	0.710	0.730	0.730	35,947
2021-10-27	0.790	0.800	0.750	0.800	0.800	40,902
2021-10-26	0.760	0.800	0.760	0.770	0.770	37,232
2021-10-25	0.790	0.790	0.760	0.760	0.760	13,566
2021-10-22	0.850	0.870	0.770	0.770	0.770	12,092
2021-10-21	0.800	0.860	0.760	0.850	0.850	39,269
2021-10-20	0.770	0.820	0.760	0.800	0.800	33,229
2021-10-19	0.820	0.820	0.770	0.770	0.770	20,445
2021-10-18	0.890	0.890	0.770	0.800	0.800	68,816
2021-10-15	0.630	0.940	0.630	0.890	0.890	214,192

← NewerPage 21 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.