Sabio Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.580	0.630	0.570	0.570	0.570	223,204
2024-11-18	0.445	0.550	0.445	0.550	0.550	172,963
2024-11-15	0.460	0.460	0.440	0.440	0.440	11,500
2024-11-14	0.445	0.450	0.430	0.450	0.450	3,700
2024-11-13	0.435	0.450	0.435	0.450	0.450	2,500
2024-11-12	0.460	0.460	0.430	0.430	0.430	22,511
2024-11-11	0.440	0.450	0.440	0.450	0.450	27,250
2024-11-08	0.440	0.440	0.440	0.440	0.440	1,500
2024-11-07	0.440	0.440	0.430	0.430	0.430	2,500
2024-11-06	0.460	0.460	0.420	0.420	0.420	52,500
2024-11-05	0.470	0.480	0.470	0.470	0.470	11,000
2024-11-04	0.470	0.485	0.470	0.485	0.485	20,801
2024-11-01	0.480	0.490	0.475	0.475	0.475	10,300
2024-10-31	0.480	0.510	0.455	0.470	0.470	38,000
2024-10-30	0.500	0.510	0.490	0.510	0.510	22,100
2024-10-29	0.475	0.510	0.440	0.500	0.500	112,200
2024-10-28	0.520	0.520	0.480	0.500	0.500	38,055
2024-10-25	0.540	0.550	0.510	0.520	0.520	43,429
2024-10-24	0.530	0.540	0.530	0.540	0.540	19,000
2024-10-23	0.520	0.530	0.510	0.520	0.520	32,067
2024-10-22	0.540	0.540	0.510	0.510	0.510	59,505
2024-10-21	0.520	0.550	0.520	0.550	0.550	28,813
2024-10-18	0.520	0.530	0.500	0.510	0.510	13,620
2024-10-17	0.530	0.530	0.510	0.530	0.530	30,500
2024-10-16	0.540	0.540	0.530	0.540	0.540	20,000
2024-10-15	0.560	0.560	0.550	0.560	0.560	23,300
2024-10-11	0.550	0.560	0.540	0.550	0.550	123,082
2024-10-10	0.500	0.570	0.500	0.520	0.520	85,600
2024-10-09	0.530	0.530	0.470	0.500	0.500	52,740
2024-10-08	0.550	0.570	0.550	0.550	0.550	52,714
2024-10-07	0.485	0.570	0.485	0.560	0.560	272,800
2024-10-04	0.485	0.485	0.485	0.485	0.485	0
2024-10-03	0.480	0.485	0.480	0.485	0.485	1,500
2024-10-02	0.485	0.485	0.485	0.485	0.485	500
2024-10-01	0.480	0.480	0.470	0.475	0.475	8,106
2024-09-30	0.470	0.500	0.440	0.500	0.500	21,000
2024-09-27	0.480	0.480	0.480	0.480	0.480	5,000
2024-09-26	0.475	0.500	0.475	0.480	0.480	39,000
2024-09-25	0.465	0.470	0.460	0.470	0.470	78,000
2024-09-24	0.460	0.470	0.460	0.470	0.470	19,000
2024-09-23	0.450	0.450	0.450	0.450	0.450	2,001
2024-09-20	0.430	0.450	0.420	0.450	0.450	11,000
2024-09-19	0.445	0.445	0.445	0.445	0.445	1,000
2024-09-18	0.455	0.460	0.450	0.450	0.450	11,500
2024-09-17	0.465	0.465	0.410	0.460	0.460	15,600
2024-09-16	0.460	0.460	0.460	0.460	0.460	1,000
2024-09-13	0.450	0.460	0.450	0.460	0.460	4,500
2024-09-12	0.430	0.430	0.420	0.430	0.430	2,000
2024-09-11	0.420	0.430	0.405	0.420	0.420	11,600
2024-09-10	0.440	0.440	0.410	0.430	0.430	6,500
2024-09-09	0.460	0.460	0.430	0.430	0.430	6,500
2024-09-06	0.460	0.460	0.460	0.460	0.460	2,000
2024-09-05	0.490	0.490	0.405	0.450	0.450	48,000
2024-09-04	0.490	0.490	0.460	0.460	0.460	21,000
2024-09-03	0.475	0.490	0.470	0.490	0.490	13,017
2024-08-30	0.420	0.470	0.400	0.450	0.450	57,700
2024-08-29	0.400	0.400	0.400	0.400	0.400	500
2024-08-28	0.380	0.420	0.380	0.380	0.380	61,800
2024-08-27	0.380	0.390	0.375	0.375	0.375	20,500
2024-08-26	0.375	0.380	0.375	0.375	0.375	28,100

← NewerPage 9 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.