S Split Corp Cl A (TSX: SBN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 2.290 | 0 | +0.03(+1.33%) | |||
| May 29, 2024 | 2.260 | 2.260 | 2.260 | 2.260 | 100 | -0.25(-9.96%) |
| May 23, 2024 | 2.510 | 0 | +0.11(+4.58%) | |||
| May 13, 2024 | 2.400 | 0 | -0.16(-6.25%) | |||
| May 09, 2024 | 2.560 | 0 | +0.16(+6.67%) | |||
| May 08, 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 400 | +0.00(+0.00%) |
| Apr 29, 2024 | 2.400 | 0 | -0.03(-1.23%) | |||
| Apr 25, 2024 | 2.430 | 0 | -0.18(-6.90%) | |||
| Apr 16, 2024 | 2.610 | 0 | -0.09(-3.33%) | |||
| Apr 15, 2024 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.18(-6.25%) |
| Apr 12, 2024 | 3.190 | 3.190 | 2.880 | 2.880 | 250 | -0.27(-8.57%) |
| Apr 09, 2024 | 3.150 | 0 | +0.15(+5.00%) | |||
| Apr 04, 2024 | 3.000 | 0 | +0.22(+7.91%) | |||
| Mar 28, 2024 | 2.780 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 2.780 | 0 | +0.08(+2.96%) | |||
| Mar 21, 2024 | 2.700 | 20 | +0.07(+2.66%) | |||
| Mar 14, 2024 | 2.630 | 0 | +0.07(+2.73%) | |||
| Mar 13, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 106 | -0.20(-7.25%) |
| Mar 11, 2024 | 2.760 | 0 | +0.14(+5.34%) | |||
| Mar 08, 2024 | 2.620 | 2.620 | 2.620 | 2.620 | 1,200 | -0.13(-4.73%) |
| Mar 06, 2024 | 2.750 | 0 | -0.15(-5.17%) | |||
| Mar 05, 2024 | 2.900 | 2.900 | 2.900 | 2.900 | 200 | -0.02(-0.68%) |
| Feb 27, 2024 | 2.920 | 0 | +0.36(+14.06%) | |||
| Feb 26, 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 300 | +0.06(+2.40%) |
| Feb 21, 2024 | 2.500 | 0 | -0.15(-5.66%) | |||
| Feb 16, 2024 | 2.650 | 0 | +0.08(+3.11%) | |||
| Feb 14, 2024 | 2.570 | 0 | +0.06(+2.39%) | |||
| Feb 12, 2024 | 2.510 | 0 | +0.00(+0.00%) | |||
| Jan 25, 2024 | 2.510 | 0 | +0.01(+0.40%) | |||
| Jan 19, 2024 | 2.500 | 0 | -0.09(-3.47%) | |||
| Jan 08, 2024 | 2.590 | 0 | +0.06(+2.37%) | |||
| Dec 21, 2023 | 2.530 | 0 | +0.10(+4.12%) | |||
| Dec 19, 2023 | 2.430 | 0 | +0.16(+7.05%) | |||
| Dec 18, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 600 | +0.10(+4.61%) |
| Dec 15, 2023 | 2.330 | 2.330 | 2.170 | 2.170 | 1,900 | -0.10(-4.41%) |
| Dec 14, 2023 | 2.270 | 2.270 | 2.270 | 2.270 | 100 | +0.08(+3.65%) |
| Dec 13, 2023 | 2.120 | 2.190 | 2.120 | 2.190 | 4,100 | -0.04(-1.79%) |
| Nov 28, 2023 | 2.230 | 0 | -0.27(-10.80%) | |||
| Nov 15, 2023 | 2.500 | 0 | +0.10(+4.17%) | |||
| Nov 14, 2023 | 2.400 | 2.400 | 2.400 | 2.400 | 100 | +0.06(+2.56%) |
| Nov 13, 2023 | 2.340 | 2.340 | 2.340 | 2.340 | 100 | +0.21(+9.86%) |
| Nov 08, 2023 | 2.130 | 0 | +0.08(+3.90%) | |||
| Nov 03, 2023 | 2.050 | 0 | +0.05(+2.50%) | |||
| Oct 31, 2023 | 2.000 | 0 | -0.05(-2.44%) | |||
| Oct 30, 2023 | 2.110 | 2.110 | 2.050 | 2.050 | 500 | -0.24(-10.48%) |
| Oct 25, 2023 | 2.290 | 0 | -0.02(-0.87%) | |||
| Oct 24, 2023 | 2.070 | 2.310 | 2.070 | 2.310 | 200 | -0.14(-5.71%) |
| Oct 23, 2023 | 2.510 | 2.510 | 2.350 | 2.450 | 1,400 | -0.11(-4.30%) |
| Oct 20, 2023 | 2.630 | 2.630 | 2.500 | 2.560 | 1,300 | -0.29(-10.18%) |
| Sep 27, 2023 | 2.850 | 0 | +0.06(+2.15%) | |||
| Sep 25, 2023 | 2.790 | 0 | -0.09(-3.12%) | |||
| Sep 20, 2023 | 2.880 | 0 | +0.03(+1.05%) | |||
| Sep 18, 2023 | 2.850 | 0 | +0.35(+14.00%) | |||
| Aug 31, 2023 | 2.500 | 0 | -0.01(-0.40%) | |||
| Aug 30, 2023 | 2.700 | 2.700 | 2.510 | 2.510 | 1,200 | -0.09(-3.46%) |
| Aug 29, 2023 | 2.600 | 2.600 | 2.600 | 2.600 | 1,800 | -0.06(-2.26%) |
| Aug 24, 2023 | 2.660 | 0 | +0.16(+6.40%) | |||
| Aug 22, 2023 | 2.500 | 0 | +0.10(+4.17%) | |||
| Aug 09, 2023 | 2.400 | 0 | -0.01(-0.41%) | |||
| Aug 04, 2023 | 2.410 | 0 | -0.18(-6.95%) | |||
| Aug 02, 2023 | 2.590 | 0 | -0.19(-6.83%) | |||
| Jul 20, 2023 | 2.780 | 0 | +0.09(+3.35%) | |||
| Jul 18, 2023 | 2.690 | 0 | +0.33(+13.98%) | |||
| Jul 13, 2023 | 2.360 | 0 | +0.00(+0.00%) | |||
| Jul 11, 2023 | 2.360 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 2.360 | 2.360 | 2.360 | 2.360 | 500 | -0.07(-2.88%) |
| Jun 30, 2023 | 2.430 | 0 | -0.04(-1.62%) | |||
| Jun 23, 2023 | 2.470 | 0 | -0.01(-0.40%) | |||
| Jun 22, 2023 | 2.480 | 2.480 | 2.480 | 2.480 | 2,200 | -0.13(-4.98%) |
| Jun 21, 2023 | 2.610 | 2.610 | 2.610 | 2.610 | 100 | -0.15(-5.43%) |
| Jun 13, 2023 | 2.760 | 0 | +0.12(+4.55%) | |||
| Jun 08, 2023 | 2.640 | 0 | +0.24(+10.00%) | |||
| Jun 06, 2023 | 2.400 | 0 | +0.10(+4.35%) |
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.
