Sabio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.275	0.280	0.260	0.260	0.260	15,000
2023-12-04	0.265	0.280	0.265	0.280	0.280	22,500
2023-12-01	0.275	0.275	0.260	0.260	0.260	6,500
2023-11-30	0.300	0.300	0.245	0.265	0.265	110,527
2023-11-29	0.340	0.340	0.310	0.310	0.310	5,000
2023-11-28	0.320	0.330	0.320	0.320	0.320	8,500
2023-11-27	0.300	0.300	0.300	0.300	0.300	500
2023-11-24	0.330	0.330	0.270	0.330	0.330	7,240
2023-11-23	0.350	0.350	0.310	0.310	0.310	2,500
2023-11-22	0.330	0.395	0.330	0.395	0.395	11,000
2023-11-21	0.375	0.375	0.270	0.320	0.320	21,000
2023-11-20	0.380	0.380	0.380	0.380	0.380	0
2023-11-17	0.380	0.380	0.380	0.380	0.380	0
2023-11-16	0.380	0.380	0.380	0.380	0.380	0
2023-11-15	0.385	0.385	0.380	0.380	0.380	1,500
2023-11-14	0.390	0.390	0.390	0.390	0.390	0
2023-11-13	0.435	0.435	0.390	0.390	0.390	33,500
2023-11-10	0.420	0.450	0.420	0.450	0.450	7,500
2023-11-09	0.400	0.400	0.380	0.400	0.400	29,500
2023-11-08	0.375	0.375	0.375	0.375	0.375	0
2023-11-07	0.390	0.390	0.375	0.375	0.375	2,500
2023-11-06	0.400	0.400	0.400	0.400	0.400	16,127
2023-11-03	0.375	0.375	0.375	0.375	0.375	0
2023-11-02	0.375	0.375	0.375	0.375	0.375	1,000
2023-11-01	0.370	0.370	0.370	0.370	0.370	0
2023-10-31	0.370	0.380	0.350	0.370	0.370	6,500
2023-10-30	0.370	0.415	0.370	0.390	0.390	20,100
2023-10-27	0.370	0.370	0.370	0.370	0.370	7,500
2023-10-26	0.370	0.380	0.350	0.380	0.380	29,500
2023-10-25	0.380	0.380	0.380	0.380	0.380	2,500
2023-10-24	0.400	0.400	0.390	0.390	0.390	2,000
2023-10-23	0.400	0.400	0.400	0.400	0.400	2,500
2023-10-20	0.400	0.400	0.400	0.400	0.400	500
2023-10-19	0.400	0.400	0.400	0.400	0.400	0
2023-10-18	0.400	0.400	0.400	0.400	0.400	0
2023-10-17	0.400	0.400	0.400	0.400	0.400	0
2023-10-16	0.400	0.400	0.400	0.400	0.400	2,000
2023-10-13	0.400	0.400	0.400	0.400	0.400	3,500
2023-10-12	0.380	0.380	0.380	0.380	0.380	500
2023-10-11	0.370	0.370	0.370	0.370	0.370	0
2023-10-10	0.340	0.370	0.340	0.370	0.370	15,880
2023-10-06	0.370	0.370	0.350	0.350	0.350	19,500
2023-10-05	0.440	0.440	0.400	0.400	0.400	6,500
2023-10-04	0.500	0.500	0.450	0.450	0.450	13,000
2023-10-03	0.510	0.510	0.510	0.510	0.510	0
2023-10-02	0.510	0.510	0.510	0.510	0.510	500
2023-09-29	0.520	0.520	0.490	0.510	0.510	6,000
2023-09-28	0.550	0.550	0.550	0.550	0.550	0
2023-09-27	0.550	0.550	0.550	0.550	0.550	1,450
2023-09-26	0.525	0.525	0.525	0.525	0.525	0
2023-09-25	0.525	0.525	0.525	0.525	0.525	500
2023-09-22	0.430	0.500	0.430	0.500	0.500	4,500
2023-09-21	0.450	0.450	0.450	0.450	0.450	500
2023-09-20	0.400	0.400	0.400	0.400	0.400	15,500
2023-09-19	0.500	0.500	0.425	0.425	0.425	6,500
2023-09-18	0.550	0.550	0.490	0.490	0.490	7,500
2023-09-15	0.550	0.550	0.550	0.550	0.550	1,000
2023-09-14	0.550	0.550	0.500	0.500	0.500	8,000
2023-09-13	0.550	0.550	0.550	0.550	0.550	570
2023-09-12	0.540	0.540	0.540	0.540	0.540	500

← NewerPage 13 of 21 · 1,228 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.