Sabio Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 0.990 | 0.990 | 0.900 | 0.900 | 0.900 | 12,000 |
| 2022-06-28 | 0.990 | 0.990 | 0.940 | 0.940 | 0.940 | 27,000 |
| 2022-06-27 | 0.990 | 0.990 | 0.900 | 0.950 | 0.950 | 11,000 |
| 2022-06-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 100 |
| 2022-06-23 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 1,000 |
| 2022-06-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 700 |
| 2022-06-21 | 0.990 | 0.990 | 0.950 | 0.990 | 0.990 | 21,000 |
| 2022-06-20 | 1.000 | 1.000 | 0.960 | 1.000 | 1.000 | 2,200 |
| 2022-06-17 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 200 |
| 2022-06-16 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 100 |
| 2022-06-15 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 700 |
| 2022-06-14 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 700 |
| 2022-06-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 300 |
| 2022-06-10 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2022-06-09 | 1.100 | 1.180 | 1.050 | 1.180 | 1.180 | 11,070 |
| 2022-06-08 | 1.250 | 1.250 | 1.100 | 1.100 | 1.100 | 10,400 |
| 2022-06-07 | 1.250 | 1.250 | 1.170 | 1.200 | 1.200 | 600 |
| 2022-06-06 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 650 |
| 2022-06-03 | 1.230 | 1.300 | 1.200 | 1.250 | 1.250 | 34,200 |
| 2022-06-02 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 12,300 |
| 2022-06-01 | 0.980 | 1.150 | 0.980 | 1.130 | 1.130 | 53,100 |
| 2022-05-31 | 0.900 | 0.950 | 0.900 | 0.910 | 0.910 | 76,000 |
| 2022-05-30 | 0.900 | 0.910 | 0.900 | 0.900 | 0.900 | 27,500 |
| 2022-05-27 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 4,300 |
| 2022-05-26 | 1.000 | 1.000 | 0.900 | 0.900 | 0.900 | 15,500 |
| 2022-05-25 | 0.990 | 0.990 | 0.900 | 0.900 | 0.900 | 8,700 |
| 2022-05-24 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 8,500 |
| 2022-05-20 | 0.990 | 0.990 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2022-05-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 500 |
| 2022-05-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 500 |
| 2022-05-17 | 0.990 | 0.990 | 0.920 | 0.950 | 0.950 | 2,400 |
| 2022-05-16 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 3,000 |
| 2022-05-13 | 1.000 | 1.000 | 0.920 | 0.970 | 0.970 | 5,200 |
| 2022-05-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2022-05-11 | 1.000 | 1.000 | 0.920 | 1.000 | 1.000 | 16,480 |
| 2022-05-10 | 1.200 | 1.200 | 0.930 | 0.930 | 0.930 | 17,815 |
| 2022-05-09 | 1.250 | 1.250 | 1.050 | 1.050 | 1.050 | 3,828 |
| 2022-05-06 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 1,500 |
| 2022-05-05 | 1.150 | 1.250 | 1.150 | 1.200 | 1.200 | 15,500 |
| 2022-05-04 | 1.150 | 1.150 | 1.050 | 1.150 | 1.150 | 7,600 |
| 2022-05-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2022-05-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2022-04-29 | 1.040 | 1.150 | 1.040 | 1.100 | 1.100 | 21,200 |
| 2022-04-28 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 200 |
| 2022-04-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,500 |
| 2022-04-26 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 3,200 |
| 2022-04-25 | 1.250 | 1.250 | 1.120 | 1.230 | 1.230 | 5,200 |
| 2022-04-22 | 1.300 | 1.300 | 1.150 | 1.170 | 1.170 | 5,475 |
| 2022-04-21 | 1.320 | 1.320 | 1.250 | 1.290 | 1.290 | 725 |
| 2022-04-20 | 1.260 | 1.400 | 1.260 | 1.260 | 1.260 | 12,957 |
| 2022-04-19 | 1.250 | 1.300 | 1.200 | 1.200 | 1.200 | 11,600 |
| 2022-04-18 | 1.290 | 1.290 | 1.200 | 1.250 | 1.250 | 5,348 |
| 2022-04-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2022-04-13 | 1.300 | 1.300 | 1.250 | 1.300 | 1.300 | 4,200 |
| 2022-04-12 | 1.300 | 1.300 | 1.280 | 1.280 | 1.280 | 1,400 |
| 2022-04-11 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 13,100 |
| 2022-04-08 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 3,100 |
| 2022-04-07 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 5,200 |
| 2022-04-06 | 1.400 | 1.400 | 1.340 | 1.350 | 1.350 | 5,600 |
| 2022-04-05 | 1.410 | 1.410 | 1.340 | 1.360 | 1.360 | 4,700 |
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.