Sabio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.550	0.550	0.500	0.520	0.520	41,500
2025-05-12	0.520	0.550	0.520	0.550	0.550	21,506
2025-05-09	0.500	0.520	0.485	0.520	0.520	3,000
2025-05-08	0.500	0.500	0.500	0.500	0.500	0
2025-05-07	0.520	0.520	0.500	0.500	0.500	1,025
2025-05-06	0.520	0.520	0.520	0.520	0.520	500
2025-05-05	0.520	0.520	0.520	0.520	0.520	2,000
2025-05-02	0.495	0.510	0.480	0.510	0.510	33,300
2025-05-01	0.480	0.490	0.450	0.490	0.490	47,000
2025-04-30	0.500	0.520	0.500	0.510	0.510	9,110
2025-04-29	0.510	0.520	0.510	0.520	0.520	2,040
2025-04-28	0.500	0.500	0.475	0.490	0.490	10,500
2025-04-25	0.450	0.520	0.450	0.520	0.520	68,300
2025-04-24	0.475	0.475	0.440	0.440	0.440	21,550
2025-04-23	0.450	0.460	0.450	0.460	0.460	15,000
2025-04-22	0.470	0.470	0.440	0.450	0.450	30,000
2025-04-21	0.500	0.500	0.480	0.480	0.480	2,540
2025-04-17	0.500	0.500	0.500	0.500	0.500	500
2025-04-16	0.480	0.480	0.480	0.480	0.480	1,000
2025-04-15	0.500	0.500	0.460	0.490	0.490	4,156
2025-04-14	0.500	0.500	0.500	0.500	0.500	1,000
2025-04-11	0.500	0.500	0.500	0.500	0.500	500
2025-04-10	0.540	0.540	0.460	0.480	0.480	12,009
2025-04-09	0.425	0.500	0.425	0.500	0.500	12,407
2025-04-08	0.440	0.465	0.425	0.435	0.435	184,600
2025-04-07	0.460	0.470	0.410	0.410	0.410	92,750
2025-04-04	0.510	0.520	0.470	0.470	0.470	72,723
2025-04-03	0.570	0.570	0.550	0.550	0.550	30,750
2025-04-02	0.570	0.570	0.560	0.560	0.560	2,500
2025-04-01	0.570	0.570	0.570	0.570	0.570	2,000
2025-03-31	0.580	0.600	0.540	0.590	0.590	40,649
2025-03-28	0.600	0.600	0.580	0.590	0.590	4,000
2025-03-27	0.580	0.610	0.560	0.610	0.610	10,250
2025-03-26	0.610	0.610	0.560	0.600	0.600	11,011
2025-03-25	0.620	0.620	0.600	0.600	0.600	4,758
2025-03-24	0.640	0.640	0.600	0.600	0.600	33,000
2025-03-21	0.630	0.630	0.620	0.620	0.620	16,000
2025-03-20	0.650	0.660	0.620	0.630	0.630	22,500
2025-03-19	0.700	0.700	0.650	0.650	0.650	17,750
2025-03-18	0.750	0.750	0.670	0.670	0.670	55,887
2025-03-17	0.700	0.700	0.670	0.670	0.670	14,000
2025-03-14	0.700	0.700	0.640	0.670	0.670	67,001
2025-03-13	0.700	0.700	0.680	0.680	0.680	2,000
2025-03-12	0.680	0.720	0.670	0.670	0.670	36,500
2025-03-11	0.680	0.680	0.640	0.640	0.640	20,500
2025-03-10	0.650	0.680	0.640	0.680	0.680	55,600
2025-03-07	0.660	0.660	0.640	0.660	0.660	20,900
2025-03-06	0.700	0.700	0.650	0.660	0.660	21,500
2025-03-05	0.640	0.700	0.640	0.700	0.700	28,200
2025-03-04	0.630	0.640	0.600	0.640	0.640	107,466
2025-03-03	0.740	0.740	0.670	0.680	0.680	33,500
2025-02-28	0.740	0.770	0.730	0.760	0.760	36,500
2025-02-27	0.730	0.760	0.730	0.740	0.740	53,750
2025-02-26	0.730	0.730	0.630	0.680	0.680	31,750
2025-02-25	0.710	0.730	0.680	0.730	0.730	45,660
2025-02-24	0.680	0.730	0.630	0.660	0.660	115,856
2025-02-21	0.710	0.710	0.680	0.680	0.680	16,700
2025-02-20	0.680	0.700	0.650	0.690	0.690	50,249
2025-02-19	0.700	0.720	0.600	0.620	0.620	142,921
2025-02-18	0.650	0.720	0.630	0.690	0.690	308,138

← NewerPage 7 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.