Sabio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	1.400	1.400	1.300	1.350	1.350	8,600
2022-04-01	1.300	1.380	1.280	1.380	1.380	82,000
2022-03-31	1.300	1.380	1.290	1.380	1.380	9,400
2022-03-30	1.240	1.330	1.200	1.280	1.280	39,814
2022-03-29	1.200	1.250	1.200	1.250	1.250	11,500
2022-03-28	1.200	1.200	1.150	1.150	1.150	400
2022-03-25	1.200	1.200	1.200	1.200	1.200	100
2022-03-24	1.200	1.200	1.140	1.140	1.140	500
2022-03-23	1.240	1.240	1.100	1.140	1.140	1,500
2022-03-22	1.100	1.260	1.100	1.160	1.160	47,850
2022-03-21	1.000	1.100	1.000	1.100	1.100	1,400
2022-03-18	0.950	1.000	0.950	1.000	1.000	49,442
2022-03-17	1.010	1.010	0.930	0.970	0.970	38,200
2022-03-16	1.060	1.060	1.000	1.000	1.000	6,600
2022-03-15	1.090	1.090	1.000	1.000	1.000	202,347
2022-03-14	1.090	1.090	1.090	1.090	1.090	100
2022-03-11	1.090	1.090	1.090	1.090	1.090	5,300
2022-03-10	1.090	1.090	1.090	1.090	1.090	200
2022-03-09	1.100	1.100	1.010	1.020	1.020	35,586
2022-03-08	1.180	1.180	1.000	1.080	1.080	49,100
2022-03-07	1.180	1.180	1.180	1.180	1.180	300
2022-03-04	1.200	1.200	1.180	1.180	1.180	1,700
2022-03-03	1.250	1.250	1.180	1.250	1.250	12,200
2022-03-02	1.230	1.250	1.150	1.250	1.250	1,300
2022-03-01	1.260	1.260	1.200	1.200	1.200	200
2022-02-28	1.230	1.230	1.200	1.200	1.200	300
2022-02-25	1.270	1.270	1.150	1.150	1.150	16,600
2022-02-24	1.270	1.270	1.200	1.200	1.200	29,646
2022-02-23	1.270	1.270	1.220	1.220	1.220	500
2022-02-22	1.270	1.270	1.240	1.240	1.240	19,086
2022-02-18	1.220	1.270	1.200	1.230	1.230	11,400
2022-02-17	1.270	1.270	1.210	1.210	1.210	48,100
2022-02-16	1.250	1.260	1.200	1.260	1.260	12,550
2022-02-15	1.200	1.200	1.110	1.200	1.200	20,500
2022-02-14	1.200	1.200	1.200	1.200	1.200	200
2022-02-11	1.200	1.200	1.150	1.150	1.150	22,300
2022-02-10	1.200	1.200	1.150	1.200	1.200	16,100
2022-02-09	1.250	1.250	1.250	1.250	1.250	1,600
2022-02-08	1.280	1.280	1.230	1.230	1.230	900
2022-02-07	1.280	1.280	1.280	1.280	1.280	100
2022-02-04	1.250	1.280	1.250	1.280	1.280	5,400
2022-02-03	1.250	1.250	1.020	1.250	1.250	44,550
2022-02-02	1.250	1.250	1.200	1.250	1.250	1,700
2022-02-01	1.250	1.250	1.200	1.240	1.240	3,300
2022-01-31	1.250	1.250	1.150	1.150	1.150	1,000
2022-01-28	1.300	1.300	1.240	1.240	1.240	8,600
2022-01-27	1.300	1.300	1.240	1.240	1.240	200
2022-01-26	1.250	1.300	1.240	1.240	1.240	25,585
2022-01-25	1.250	1.280	1.200	1.250	1.250	68,800
2022-01-24	1.250	1.250	1.160	1.190	1.190	12,012
2022-01-21	1.290	1.290	1.240	1.240	1.240	5,195
2022-01-20	1.160	1.350	1.160	1.300	1.300	55,170
2022-01-19	1.300	1.300	1.000	1.190	1.190	28,400
2022-01-18	1.400	1.400	1.350	1.350	1.350	200
2022-01-17	1.400	1.400	1.400	1.400	1.400	100
2022-01-14	1.400	1.400	1.350	1.350	1.350	400
2022-01-13	1.400	1.400	1.350	1.350	1.350	3,260
2022-01-12	1.400	1.400	1.380	1.380	1.380	38,100
2022-01-11	1.470	1.470	1.370	1.370	1.370	23,850
2022-01-10	1.500	1.500	1.470	1.470	1.470	300

← NewerPage 20 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.