Sabio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.800	0.820	0.770	0.820	0.820	10,000
2023-06-13	0.800	0.800	0.750	0.750	0.750	14,500
2023-06-12	0.840	0.840	0.800	0.800	0.800	22,750
2023-06-09	0.900	0.900	0.850	0.870	0.870	6,000
2023-06-08	0.870	0.900	0.850	0.900	0.900	3,500
2023-06-07	0.890	0.890	0.890	0.890	0.890	0
2023-06-06	0.900	0.900	0.830	0.890	0.890	7,000
2023-06-05	0.940	0.970	0.850	0.900	0.900	62,000
2023-06-02	0.950	0.970	0.950	0.970	0.970	13,500
2023-06-01	0.960	0.980	0.950	0.950	0.950	8,100
2023-05-31	0.900	0.980	0.900	0.980	0.980	12,000
2023-05-30	0.930	0.930	0.930	0.930	0.930	1,000
2023-05-29	0.940	0.950	0.900	0.900	0.900	13,000
2023-05-26	0.950	0.950	0.950	0.950	0.950	1,000
2023-05-25	0.980	0.980	0.980	0.980	0.980	0
2023-05-24	0.980	0.980	0.980	0.980	0.980	0
2023-05-23	0.980	0.980	0.980	0.980	0.980	1,130
2023-05-19	0.960	0.960	0.960	0.960	0.960	0
2023-05-18	0.960	0.960	0.960	0.960	0.960	2,000
2023-05-17	0.980	0.980	0.970	0.970	0.970	4,000
2023-05-16	0.900	0.980	0.900	0.980	0.980	5,000
2023-05-15	0.900	0.900	0.900	0.900	0.900	2,500
2023-05-12	0.850	0.850	0.850	0.850	0.850	1,000
2023-05-11	0.850	0.850	0.850	0.850	0.850	6,000
2023-05-10	0.880	0.880	0.850	0.850	0.850	8,100
2023-05-09	0.900	0.900	0.900	0.900	0.900	0
2023-05-08	0.930	0.930	0.900	0.900	0.900	10,100
2023-05-05	0.930	0.930	0.930	0.930	0.930	4,000
2023-05-04	0.920	0.920	0.920	0.920	0.920	0
2023-05-03	0.920	0.920	0.920	0.920	0.920	2,000
2023-05-02	0.950	0.950	0.950	0.950	0.950	0
2023-05-01	0.950	0.950	0.950	0.950	0.950	2,000
2023-04-28	0.950	0.950	0.930	0.930	0.930	12,022
2023-04-27	0.950	0.950	0.950	0.950	0.950	2,000
2023-04-26	0.900	0.920	0.850	0.920	0.920	88,835
2023-04-25	0.910	0.910	0.910	0.910	0.910	500
2023-04-24	0.900	0.900	0.900	0.900	0.900	0
2023-04-21	0.890	0.900	0.880	0.900	0.900	7,000
2023-04-20	0.880	0.920	0.880	0.920	0.920	1,150
2023-04-19	0.940	0.950	0.940	0.950	0.950	5,286
2023-04-18	0.950	0.950	0.940	0.940	0.940	5,029
2023-04-17	0.950	0.950	0.940	0.940	0.940	6,500
2023-04-14	0.950	0.950	0.950	0.950	0.950	4,400
2023-04-13	0.950	0.950	0.950	0.950	0.950	5,900
2023-04-12	0.950	0.960	0.950	0.960	0.960	2,600
2023-04-11	1.000	1.000	1.000	1.000	1.000	17,500
2023-04-10	0.950	0.950	0.940	0.940	0.940	3,000
2023-04-06	0.950	0.950	0.950	0.950	0.950	7,000
2023-04-05	0.990	0.990	0.980	0.980	0.980	10,000
2023-04-04	0.970	0.980	0.970	0.980	0.980	2,500
2023-04-03	1.050	1.050	0.990	0.990	0.990	68,801
2023-03-31	1.020	1.100	1.020	1.050	1.050	131,330
2023-03-30	1.000	1.025	1.000	1.000	1.000	30,200
2023-03-29	0.980	0.980	0.980	0.980	0.980	1,000
2023-03-28	0.980	0.980	0.950	0.950	0.950	19,000
2023-03-27	1.000	1.000	1.000	1.000	1.000	2,000
2023-03-24	1.050	1.050	1.000	1.000	1.000	65,900
2023-03-23	0.970	1.050	0.970	1.010	1.010	63,000
2023-03-22	0.950	0.950	0.950	0.950	0.950	0
2023-03-21	0.950	0.950	0.920	0.950	0.950	3,150

← NewerPage 15 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.