Sabio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.580	0.600	0.580	0.600	0.600	39,000
2025-02-13	0.590	0.590	0.570	0.570	0.570	108,000
2025-02-12	0.580	0.590	0.540	0.560	0.560	69,836
2025-02-11	0.530	0.600	0.530	0.570	0.570	270,062
2025-02-10	0.530	0.530	0.520	0.530	0.530	25,310
2025-02-07	0.500	0.520	0.500	0.520	0.520	11,500
2025-02-06	0.500	0.500	0.490	0.490	0.490	46,000
2025-02-05	0.520	0.520	0.490	0.500	0.500	94,000
2025-02-04	0.500	0.510	0.495	0.510	0.510	128,500
2025-02-03	0.490	0.500	0.480	0.500	0.500	20,000
2025-01-31	0.500	0.500	0.495	0.500	0.500	20,011
2025-01-30	0.500	0.500	0.490	0.500	0.500	40,946
2025-01-29	0.480	0.500	0.480	0.490	0.490	6,700
2025-01-28	0.495	0.500	0.495	0.500	0.500	25,050
2025-01-27	0.500	0.500	0.480	0.495	0.495	10,001
2025-01-24	0.520	0.520	0.510	0.510	0.510	11,001
2025-01-23	0.500	0.520	0.485	0.520	0.520	79,030
2025-01-22	0.500	0.500	0.500	0.500	0.500	17,500
2025-01-21	0.500	0.500	0.490	0.500	0.500	23,735
2025-01-20	0.530	0.530	0.500	0.500	0.500	101,690
2025-01-17	0.520	0.520	0.500	0.510	0.510	7,628
2025-01-16	0.520	0.520	0.520	0.520	0.520	5,000
2025-01-15	0.520	0.520	0.500	0.520	0.520	105,525
2025-01-14	0.530	0.530	0.500	0.520	0.520	38,000
2025-01-13	0.550	0.550	0.510	0.510	0.510	36,125
2025-01-10	0.510	0.510	0.500	0.500	0.500	5,000
2025-01-09	0.520	0.520	0.510	0.510	0.510	2,099
2025-01-08	0.520	0.530	0.500	0.520	0.520	9,500
2025-01-07	0.495	0.530	0.490	0.530	0.530	29,175
2025-01-06	0.510	0.510	0.500	0.510	0.510	13,534
2025-01-03	0.530	0.530	0.500	0.500	0.500	10,000
2025-01-02	0.530	0.550	0.530	0.530	0.530	8,676
2024-12-31	0.470	0.510	0.470	0.510	0.510	29,600
2024-12-30	0.480	0.480	0.455	0.480	0.480	74,820
2024-12-27	0.510	0.550	0.500	0.500	0.500	102,500
2024-12-24	0.510	0.510	0.500	0.500	0.500	7,008
2024-12-23	0.500	0.500	0.490	0.500	0.500	15,190
2024-12-20	0.460	0.500	0.455	0.480	0.480	66,100
2024-12-19	0.480	0.480	0.455	0.460	0.460	20,000
2024-12-18	0.470	0.470	0.455	0.455	0.455	17,100
2024-12-17	0.460	0.460	0.460	0.460	0.460	17,002
2024-12-16	0.470	0.470	0.455	0.460	0.460	95,005
2024-12-13	0.480	0.480	0.460	0.460	0.460	10,500
2024-12-12	0.465	0.475	0.465	0.475	0.475	15,000
2024-12-11	0.460	0.460	0.460	0.460	0.460	14,600
2024-12-10	0.460	0.470	0.460	0.460	0.460	45,000
2024-12-09	0.485	0.485	0.470	0.470	0.470	23,000
2024-12-06	0.520	0.520	0.475	0.480	0.480	25,000
2024-12-05	0.480	0.500	0.480	0.495	0.495	25,125
2024-12-04	0.495	0.500	0.490	0.495	0.495	32,000
2024-12-03	0.510	0.510	0.500	0.500	0.500	2,000
2024-12-02	0.500	0.510	0.490	0.510	0.510	18,268
2024-11-29	0.475	0.500	0.475	0.500	0.500	16,500
2024-11-28	0.490	0.500	0.490	0.500	0.500	8,000
2024-11-27	0.475	0.490	0.475	0.490	0.490	42,500
2024-11-26	0.500	0.500	0.470	0.470	0.470	14,700
2024-11-25	0.540	0.540	0.470	0.470	0.470	49,000
2024-11-22	0.450	0.450	0.415	0.450	0.450	149,804
2024-11-21	0.490	0.490	0.450	0.480	0.480	73,850
2024-11-20	0.560	0.560	0.510	0.520	0.520	75,950

← NewerPage 8 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.