Sabio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	0.820	0.820	0.820	0.820	0.820	500
2022-12-19	0.830	0.830	0.800	0.810	0.810	17,741
2022-12-16	0.850	0.850	0.850	0.850	0.850	5,500
2022-12-15	0.850	0.850	0.840	0.850	0.850	28,000
2022-12-14	0.850	0.850	0.850	0.850	0.850	7,500
2022-12-13	0.840	0.850	0.840	0.850	0.850	4,512
2022-12-12	0.840	0.840	0.800	0.800	0.800	155,535
2022-12-09	0.900	0.900	0.800	0.800	0.800	26,371
2022-12-08	0.900	0.900	0.870	0.900	0.900	2,100
2022-12-07	0.860	0.860	0.860	0.860	0.860	0
2022-12-06	0.870	0.870	0.860	0.860	0.860	7,000
2022-12-05	0.910	0.930	0.870	0.870	0.870	9,851
2022-12-02	0.900	0.930	0.900	0.910	0.910	22,750
2022-12-01	0.910	0.910	0.850	0.860	0.860	22,000
2022-11-30	0.950	0.950	0.920	0.920	0.920	1,500
2022-11-29	0.900	1.000	0.900	0.910	0.910	20,300
2022-11-28	0.870	0.880	0.850	0.850	0.850	10,500
2022-11-25	0.850	0.850	0.810	0.810	0.810	1,000
2022-11-24	0.850	0.850	0.850	0.850	0.850	2,500
2022-11-23	0.850	0.850	0.850	0.850	0.850	4,500
2022-11-22	0.800	0.800	0.800	0.800	0.800	500
2022-11-21	0.800	0.800	0.800	0.800	0.800	501
2022-11-18	0.850	0.850	0.850	0.850	0.850	500
2022-11-17	0.780	0.800	0.780	0.800	0.800	2,000
2022-11-16	0.780	0.800	0.780	0.800	0.800	1,000
2022-11-15	0.780	0.780	0.780	0.780	0.780	500
2022-11-14	0.800	0.800	0.760	0.760	0.760	2,125
2022-11-11	0.770	0.800	0.750	0.800	0.800	87,000
2022-11-10	0.850	0.850	0.780	0.780	0.780	17,800
2022-11-09	0.850	0.850	0.850	0.850	0.850	900
2022-11-08	0.850	0.850	0.850	0.850	0.850	500
2022-11-07	0.850	0.850	0.850	0.850	0.850	500
2022-11-04	0.850	0.850	0.850	0.850	0.850	500
2022-11-03	0.850	0.850	0.850	0.850	0.850	500
2022-11-02	0.850	0.850	0.850	0.850	0.850	500
2022-11-01	0.830	0.830	0.830	0.830	0.830	1,500
2022-10-31	0.810	0.810	0.810	0.810	0.810	500
2022-10-28	0.820	0.820	0.800	0.800	0.800	6,500
2022-10-27	0.880	0.880	0.880	0.880	0.880	500
2022-10-26	0.900	0.900	0.850	0.850	0.850	46,100
2022-10-25	0.820	0.830	0.820	0.820	0.820	4,000
2022-10-24	0.820	0.820	0.820	0.820	0.820	500
2022-10-21	0.900	0.900	0.820	0.820	0.820	8,500
2022-10-20	0.900	0.900	0.830	0.830	0.830	3,500
2022-10-19	0.900	0.900	0.900	0.900	0.900	600
2022-10-18	0.810	0.810	0.810	0.810	0.810	500
2022-10-17	0.810	0.810	0.810	0.810	0.810	500
2022-10-14	0.850	0.850	0.800	0.800	0.800	4,000
2022-10-13	0.800	0.800	0.800	0.800	0.800	4,000
2022-10-12	0.830	0.830	0.830	0.830	0.830	500
2022-10-11	0.750	0.750	0.750	0.750	0.750	0
2022-10-07	0.800	0.800	0.750	0.750	0.750	9,000
2022-10-06	0.810	0.810	0.810	0.810	0.810	500
2022-10-05	0.810	0.840	0.800	0.800	0.800	12,500
2022-10-04	0.810	0.810	0.810	0.810	0.810	500
2022-10-03	0.810	0.810	0.810	0.810	0.810	500
2022-09-30	0.810	0.810	0.810	0.810	0.810	500
2022-09-29	0.810	0.810	0.770	0.810	0.810	64,500
2022-09-28	0.890	0.890	0.820	0.820	0.820	2,000
2022-09-27	0.890	0.890	0.800	0.800	0.800	7,000

← NewerPage 17 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.