Sabio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.540	0.540	0.540	0.540	0.540	0
2023-09-08	0.540	0.540	0.540	0.540	0.540	10,000
2023-09-07	0.500	0.500	0.500	0.500	0.500	0
2023-09-06	0.500	0.500	0.500	0.500	0.500	1,000
2023-09-05	0.500	0.500	0.485	0.500	0.500	40,504
2023-09-01	0.510	0.510	0.490	0.500	0.500	27,200
2023-08-31	0.540	0.540	0.540	0.540	0.540	0
2023-08-30	0.510	0.540	0.510	0.540	0.540	10,500
2023-08-29	0.550	0.550	0.550	0.550	0.550	7,000
2023-08-28	0.550	0.550	0.550	0.550	0.550	2,000
2023-08-25	0.550	0.550	0.550	0.550	0.550	500
2023-08-24	0.530	0.530	0.510	0.510	0.510	7,500
2023-08-23	0.550	0.550	0.550	0.550	0.550	2,000
2023-08-22	0.600	0.600	0.550	0.550	0.550	16,800
2023-08-21	0.560	0.560	0.550	0.550	0.550	14,000
2023-08-18	0.580	0.600	0.580	0.600	0.600	1,500
2023-08-17	0.600	0.600	0.560	0.560	0.560	18,800
2023-08-16	0.580	0.580	0.580	0.580	0.580	5,000
2023-08-15	0.650	0.650	0.550	0.550	0.550	50,000
2023-08-14	0.670	0.670	0.670	0.670	0.670	1,000
2023-08-11	0.720	0.720	0.720	0.720	0.720	1,500
2023-08-10	0.750	0.750	0.750	0.750	0.750	2,500
2023-08-09	0.650	0.770	0.650	0.770	0.770	55,000
2023-08-08	0.700	0.700	0.670	0.670	0.670	5,000
2023-08-04	0.630	0.700	0.630	0.700	0.700	6,274
2023-08-03	0.620	0.620	0.620	0.620	0.620	1,000
2023-08-02	0.640	0.650	0.600	0.630	0.630	65,500
2023-08-01	0.580	0.580	0.550	0.580	0.580	25,900
2023-07-31	0.650	0.650	0.550	0.590	0.590	65,081
2023-07-28	0.690	0.690	0.690	0.690	0.690	0
2023-07-27	0.690	0.690	0.690	0.690	0.690	500
2023-07-26	0.700	0.700	0.700	0.700	0.700	0
2023-07-25	0.680	0.700	0.680	0.700	0.700	1,000
2023-07-24	0.700	0.700	0.700	0.700	0.700	500
2023-07-21	0.700	0.700	0.680	0.700	0.700	3,200
2023-07-20	0.700	0.700	0.640	0.670	0.670	10,501
2023-07-19	0.780	0.780	0.780	0.780	0.780	500
2023-07-18	0.700	0.750	0.700	0.750	0.750	5,000
2023-07-17	0.780	0.780	0.780	0.780	0.780	0
2023-07-14	0.730	0.780	0.730	0.780	0.780	2,500
2023-07-13	0.740	0.740	0.740	0.740	0.740	1,000
2023-07-12	0.780	0.780	0.780	0.780	0.780	0
2023-07-11	0.750	0.780	0.680	0.780	0.780	9,500
2023-07-10	0.680	0.720	0.650	0.700	0.700	7,754
2023-07-07	0.780	0.780	0.700	0.700	0.700	19,510
2023-07-06	0.780	0.780	0.780	0.780	0.780	3,142
2023-07-05	0.770	0.770	0.770	0.770	0.770	2,650
2023-07-04	0.800	0.800	0.800	0.800	0.800	2,000
2023-06-30	0.750	0.800	0.730	0.800	0.800	49,000
2023-06-29	0.740	0.740	0.720	0.720	0.720	7,150
2023-06-28	0.750	0.750	0.750	0.750	0.750	1,000
2023-06-27	0.750	0.750	0.750	0.750	0.750	3,500
2023-06-26	0.770	0.770	0.750	0.750	0.750	2,571
2023-06-23	0.700	0.720	0.650	0.700	0.700	68,436
2023-06-22	0.740	0.740	0.720	0.720	0.720	4,500
2023-06-21	0.740	0.740	0.700	0.740	0.740	17,100
2023-06-20	0.780	0.780	0.750	0.780	0.780	8,500
2023-06-19	0.800	0.800	0.800	0.800	0.800	12,790
2023-06-16	0.800	0.800	0.800	0.800	0.800	3,000
2023-06-15	0.800	0.800	0.780	0.790	0.790	5,000

← NewerPage 14 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.