S Split Corp Cl A (TSX: SBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 5.100 | 5.100 | 5.100 | 5.100 | 800 | +0.00(+0.00%) |
| May 29, 2019 | 5.100 | 5.100 | 5.100 | 0 | -0.06(-1.16%) | |
| May 28, 2019 | 5.160 | 5.160 | 5.160 | 5.160 | 100 | -0.16(-3.01%) |
| May 27, 2019 | 5.320 | 5.320 | 5.320 | 5.320 | 400 | +0.06(+1.14%) |
| May 23, 2019 | 5.260 | 5.260 | 5.260 | 0 | -0.15(-2.77%) | |
| May 22, 2019 | 5.410 | 5.410 | 5.410 | 5.410 | 1,300 | -0.34(-5.91%) |
| May 10, 2019 | 5.750 | 5.750 | 5.750 | 0 | -0.01(-0.17%) | |
| May 03, 2019 | 5.760 | 5.760 | 5.760 | 0 | +0.00(+0.00%) | |
| May 01, 2019 | 5.760 | 5.760 | 5.760 | 0 | -0.10(-1.71%) | |
| Apr 30, 2019 | 5.870 | 5.870 | 5.860 | 5.860 | 1,100 | -0.15(-2.50%) |
| Apr 29, 2019 | 6.010 | 6.010 | 6.010 | 6.010 | 100 | +0.16(+2.74%) |
| Apr 26, 2019 | 5.850 | 5.850 | 5.850 | 5.850 | 100 | +0.16(+2.81%) |
| Apr 25, 2019 | 5.690 | 5.690 | 5.690 | 5.690 | 100 | -0.15(-2.57%) |
| Apr 24, 2019 | 5.840 | 5.840 | 5.840 | 5.840 | 100 | +0.01(+0.17%) |
| Apr 17, 2019 | 5.830 | 5.830 | 5.830 | 0 | +0.18(+3.19%) | |
| Apr 16, 2019 | 5.650 | 5.650 | 5.650 | 5.650 | 300 | +0.02(+0.36%) |
| Apr 05, 2019 | 5.630 | 5.630 | 5.630 | 0 | +0.06(+1.08%) | |
| Apr 01, 2019 | 5.570 | 5.570 | 5.570 | 0 | +0.02(+0.36%) | |
| Mar 28, 2019 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
| Mar 27, 2019 | 5.450 | 5.450 | 5.450 | 5.450 | 700 | -0.06(-1.09%) |
| Mar 26, 2019 | 5.540 | 5.580 | 5.510 | 5.510 | 2,400 | -0.19(-3.33%) |
| Mar 21, 2019 | 5.700 | 5.700 | 5.700 | 0 | -0.25(-4.20%) | |
| Mar 13, 2019 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) | |
| Mar 11, 2019 | 5.950 | 5.950 | 5.950 | 0 | +0.05(+0.85%) | |
| Mar 08, 2019 | 5.900 | 5.900 | 5.900 | 5.900 | 148 | -0.11(-1.83%) |
| Mar 07, 2019 | 6.010 | 6.010 | 6.010 | 50 | +0.00(+0.00%) | |
| Mar 04, 2019 | 6.010 | 6.010 | 6.010 | 0 | -0.13(-2.12%) | |
| Feb 26, 2019 | 6.140 | 6.140 | 6.140 | 0 | -0.16(-2.54%) | |
| Feb 22, 2019 | 6.300 | 6.300 | 6.300 | 0 | +0.06(+0.96%) | |
| Feb 15, 2019 | 6.240 | 6.240 | 6.240 | 0 | +0.16(+2.63%) | |
| Feb 01, 2019 | 6.080 | 6.080 | 6.080 | 0 | -0.10(-1.62%) | |
| Jan 31, 2019 | 6.180 | 6.180 | 6.180 | 6.180 | 400 | +0.16(+2.66%) |
| Jan 30, 2019 | 6.020 | 6.020 | 6.020 | 6.020 | 100 | +0.16(+2.73%) |
| Jan 29, 2019 | 5.860 | 5.860 | 5.860 | 5.860 | 100 | +0.20(+3.53%) |
| Jan 28, 2019 | 5.660 | 5.660 | 5.660 | 5.660 | 186 | -0.14(-2.41%) |
| Jan 25, 2019 | 5.800 | 5.800 | 5.800 | 5.800 | 100 | +0.00(+0.00%) |
| Jan 23, 2019 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) | |
| Jan 21, 2019 | 5.800 | 5.800 | 5.800 | 0 | -0.03(-0.51%) | |
| Jan 18, 2019 | 5.830 | 5.830 | 5.830 | 5.830 | 1,300 | +0.10(+1.75%) |
| Jan 17, 2019 | 5.730 | 5.730 | 5.730 | 5.730 | 100 | +0.19(+3.43%) |
| Jan 16, 2019 | 5.540 | 5.540 | 5.540 | 5.540 | 100 | +0.16(+2.97%) |
| Jan 14, 2019 | 5.380 | 5.380 | 5.380 | 0 | +0.16(+3.07%) | |
| Jan 11, 2019 | 5.220 | 5.220 | 5.220 | 5.220 | 3,000 | -0.13(-2.43%) |
| Jan 10, 2019 | 5.350 | 5.350 | 5.350 | 5.350 | 1,400 | +0.01(+0.19%) |
| Jan 09, 2019 | 5.170 | 5.340 | 5.170 | 5.340 | 400 | +0.23(+4.50%) |
| Jan 04, 2019 | 5.110 | 5.110 | 5.110 | 0 | +0.11(+2.20%) | |
| Jan 03, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) |
| Dec 31, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.19(+3.95%) | |
| Dec 27, 2018 | 4.810 | 4.810 | 4.810 | 0 | -0.14(-2.83%) | |
| Dec 21, 2018 | 4.950 | 4.950 | 4.950 | 0 | -0.18(-3.51%) | |
| Dec 19, 2018 | 5.130 | 5.130 | 5.130 | 0 | -0.04(-0.77%) | |
| Dec 13, 2018 | 5.170 | 5.170 | 5.170 | 0 | -0.43(-7.68%) | |
| Dec 11, 2018 | 5.600 | 5.600 | 5.600 | 0 | +0.17(+3.13%) | |
| Dec 07, 2018 | 5.430 | 5.430 | 5.430 | 0 | +0.16(+3.04%) | |
| Dec 06, 2018 | 5.270 | 5.270 | 5.270 | 5.270 | 700 | -0.12(-2.23%) |
| Dec 04, 2018 | 5.390 | 5.390 | 5.390 | 0 | -0.10(-1.82%) | |
| Nov 30, 2018 | 5.490 | 5.490 | 5.490 | 0 | -0.01(-0.18%) | |
| Nov 29, 2018 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 | +0.05(+0.92%) |
| Nov 28, 2018 | 5.440 | 5.450 | 5.440 | 5.450 | 3,085 | +0.15(+2.83%) |
| Nov 27, 2018 | 5.300 | 5.300 | 5.300 | 5.300 | 2,000 | -0.10(-1.85%) |
| Nov 26, 2018 | 5.400 | 5.400 | 5.400 | 5.400 | 500 | +0.20(+3.85%) |
| Nov 22, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.29(-5.28%) | |
| Nov 13, 2018 | 5.490 | 5.490 | 5.490 | 0 | -0.20(-3.51%) | |
| Nov 06, 2018 | 5.690 | 5.690 | 5.690 | 0 | +0.12(+2.15%) | |
| Nov 05, 2018 | 5.570 | 5.570 | 5.570 | 5.570 | 300 | -0.18(-3.13%) |
| Nov 02, 2018 | 5.610 | 5.750 | 5.450 | 5.750 | 1,659 | -0.14(-2.38%) |
| Oct 31, 2018 | 5.890 | 5.890 | 5.890 | 0 | +0.14(+2.43%) | |
| Oct 24, 2018 | 5.750 | 5.750 | 5.750 | 0 | +0.00(+0.00%) | |
| Oct 23, 2018 | 5.760 | 5.760 | 5.730 | 5.750 | 300 | -0.15(-2.54%) |
| Oct 22, 2018 | 5.900 | 5.900 | 5.900 | 5.900 | 1,500 | -0.06(-1.01%) |
| Oct 15, 2018 | 5.960 | 5.960 | 5.960 | 0 | -0.11(-1.81%) | |
| Oct 12, 2018 | 6.130 | 6.130 | 6.070 | 6.070 | 2,700 | -0.23(-3.65%) |
| Oct 11, 2018 | 6.470 | 6.470 | 6.300 | 6.300 | 3,700 | -0.33(-4.98%) |
| Oct 09, 2018 | 6.630 | 6.630 | 6.630 | 6.630 | 7,900 | -0.14(-2.07%) |
| Oct 03, 2018 | 6.770 | 6.770 | 6.770 | 0 | -0.13(-1.88%) | |
| Oct 02, 2018 | 6.900 | 6.900 | 6.900 | 6.900 | 1,500 | -0.13(-1.85%) |
| Oct 01, 2018 | 7.040 | 7.040 | 7.030 | 7.030 | 1,100 | -0.34(-4.61%) |
| Sep 28, 2018 | 7.370 | 7.370 | 7.370 | 7.370 | 100 | +0.17(+2.36%) |
| Sep 27, 2018 | 7.200 | 7.200 | 7.200 | 7.200 | 700 | +0.00(+0.00%) |
| Sep 26, 2018 | 7.200 | 7.200 | 7.200 | 7.200 | 2,000 | -0.10(-1.37%) |
| Sep 24, 2018 | 7.300 | 7.300 | 7.300 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 7.290 | 7.300 | 7.290 | 7.300 | 900 | +0.15(+2.10%) |
| Sep 20, 2018 | 7.150 | 7.150 | 7.150 | 7.150 | 1,500 | +0.15(+2.14%) |
| Sep 19, 2018 | 6.980 | 7.000 | 6.980 | 7.000 | 1,900 | +0.10(+1.45%) |
| Sep 18, 2018 | 6.880 | 6.900 | 6.880 | 6.900 | 2,400 | +0.37(+5.67%) |
| Sep 14, 2018 | 6.530 | 6.530 | 6.530 | 0 | -0.07(-1.06%) | |
| Sep 06, 2018 | 6.600 | 6.600 | 6.600 | 0 | -0.15(-2.22%) | |
| Sep 05, 2018 | 6.770 | 6.770 | 6.750 | 6.750 | 1,700 | -0.05(-0.74%) |
| Sep 04, 2018 | 6.950 | 6.950 | 6.800 | 6.800 | 1,000 | -0.31(-4.36%) |
| Aug 31, 2018 | 7.110 | 7.110 | 7.110 | 0 | +0.18(+2.60%) | |
| Aug 30, 2018 | 6.950 | 6.950 | 6.930 | 6.930 | 1,700 | +0.00(+0.00%) |
| Aug 29, 2018 | 7.060 | 7.060 | 6.930 | 6.930 | 300 | -0.31(-4.28%) |
| Aug 23, 2018 | 7.240 | 7.240 | 7.240 | 0 | +0.05(+0.70%) | |
| Aug 21, 2018 | 7.190 | 7.190 | 7.190 | 0 | +0.19(+2.71%) | |
| Aug 20, 2018 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 | +0.07(+1.01%) |
| Aug 17, 2018 | 7.090 | 7.100 | 6.930 | 6.930 | 1,800 | -0.05(-0.72%) |
| Jul 31, 2018 | 6.980 | 6.980 | 6.980 | 0 | +0.28(+4.18%) | |
| Jul 17, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.02(-0.30%) | |
| Jul 12, 2018 | 6.720 | 6.720 | 6.720 | 0 | -0.03(-0.44%) | |
| Jul 09, 2018 | 6.750 | 6.750 | 6.750 | 0 | +0.03(+0.45%) | |
| Jul 06, 2018 | 6.720 | 6.720 | 6.720 | 6.720 | 300 | +0.16(+2.44%) |
| Jul 05, 2018 | 6.580 | 6.580 | 6.560 | 6.560 | 1,600 | -0.14(-2.09%) |
| Jul 03, 2018 | 6.700 | 6.700 | 6.700 | 0 | +0.00(+0.00%) | |
| Jun 29, 2018 | 6.700 | 6.700 | 6.700 | 0 | -0.15(-2.19%) | |
| Jun 28, 2018 | 6.810 | 6.850 | 6.730 | 6.850 | 2,855 | -0.05(-0.72%) |
| Jun 22, 2018 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) | |
| Jun 11, 2018 | 6.900 | 6.900 | 6.900 | 0 | -0.05(-0.72%) | |
| Jun 08, 2018 | 6.950 | 6.950 | 6.950 | 6.950 | 400 | +0.05(+0.72%) |
| Jun 07, 2018 | 6.950 | 6.950 | 6.900 | 6.900 | 1,700 | -0.02(-0.29%) |
| Jun 06, 2018 | 7.000 | 7.000 | 6.920 | 6.920 | 1,400 | -0.06(-0.86%) |
| Jun 05, 2018 | 7.050 | 7.050 | 6.980 | 6.980 | 2,200 | +0.01(+0.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
