Sabio Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 0.890 | 0.890 | 0.850 | 0.850 | 0.850 | 1,500 |
| 2022-09-23 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 500 |
| 2022-09-22 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,000 |
| 2022-09-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2022-09-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 2,500 |
| 2022-09-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2022-09-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 5,500 |
| 2022-09-15 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2022-09-14 | 0.900 | 0.900 | 0.800 | 0.810 | 0.810 | 44,072 |
| 2022-09-13 | 1.000 | 1.000 | 0.850 | 0.850 | 0.850 | 3,500 |
| 2022-09-12 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 1,500 |
| 2022-09-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-09-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-09-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-09-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2022-09-02 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2022-09-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2022-08-31 | 1.050 | 1.050 | 0.910 | 0.910 | 0.910 | 1,100 |
| 2022-08-30 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 600 |
| 2022-08-29 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 21,100 |
| 2022-08-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2022-08-25 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 12,500 |
| 2022-08-24 | 1.080 | 1.100 | 1.050 | 1.050 | 1.050 | 5,000 |
| 2022-08-23 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 6,200 |
| 2022-08-22 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 10,000 |
| 2022-08-19 | 1.100 | 1.100 | 1.060 | 1.060 | 1.060 | 500 |
| 2022-08-18 | 1.100 | 1.100 | 1.070 | 1.080 | 1.080 | 11,000 |
| 2022-08-17 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 7,100 |
| 2022-08-16 | 1.150 | 1.150 | 1.060 | 1.100 | 1.100 | 18,900 |
| 2022-08-15 | 1.100 | 1.130 | 1.050 | 1.110 | 1.110 | 59,543 |
| 2022-08-12 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 54,100 |
| 2022-08-11 | 1.000 | 1.130 | 0.960 | 1.130 | 1.130 | 20,100 |
| 2022-08-10 | 0.980 | 1.050 | 0.900 | 1.000 | 1.000 | 113,950 |
| 2022-08-09 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2022-08-08 | 0.900 | 0.940 | 0.900 | 0.940 | 0.940 | 10,503 |
| 2022-08-05 | 0.830 | 0.850 | 0.800 | 0.850 | 0.850 | 9,655 |
| 2022-08-04 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 0 |
| 2022-08-03 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 500 |
| 2022-08-02 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 1,500 |
| 2022-07-29 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 2,500 |
| 2022-07-28 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 500 |
| 2022-07-27 | 0.810 | 0.870 | 0.810 | 0.870 | 0.870 | 10,835 |
| 2022-07-26 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 1,500 |
| 2022-07-25 | 0.790 | 0.840 | 0.790 | 0.810 | 0.810 | 21,200 |
| 2022-07-22 | 0.770 | 0.790 | 0.770 | 0.790 | 0.790 | 25,000 |
| 2022-07-21 | 0.760 | 0.780 | 0.750 | 0.750 | 0.750 | 26,400 |
| 2022-07-20 | 0.760 | 0.760 | 0.710 | 0.710 | 0.710 | 13,000 |
| 2022-07-19 | 0.720 | 0.720 | 0.700 | 0.700 | 0.700 | 4,900 |
| 2022-07-18 | 0.730 | 0.730 | 0.720 | 0.720 | 0.720 | 3,000 |
| 2022-07-15 | 0.690 | 0.690 | 0.690 | 0.690 | 0.690 | 6,000 |
| 2022-07-14 | 0.730 | 0.730 | 0.690 | 0.690 | 0.690 | 6,000 |
| 2022-07-13 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 500 |
| 2022-07-12 | 0.670 | 0.740 | 0.670 | 0.740 | 0.740 | 10,500 |
| 2022-07-11 | 0.660 | 0.660 | 0.660 | 0.660 | 0.660 | 4,871 |
| 2022-07-08 | 0.780 | 0.780 | 0.650 | 0.660 | 0.660 | 36,400 |
| 2022-07-07 | 0.780 | 0.780 | 0.680 | 0.680 | 0.680 | 42,800 |
| 2022-07-06 | 0.780 | 0.780 | 0.680 | 0.680 | 0.680 | 50,400 |
| 2022-07-05 | 0.820 | 0.820 | 0.700 | 0.700 | 0.700 | 55,900 |
| 2022-07-04 | 0.850 | 0.850 | 0.750 | 0.750 | 0.750 | 52,000 |
| 2022-06-30 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 22,300 |
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.