Advertisement

U.S. Markets open in 3 hrs 58 mins

S&P Futures
5,942.50
+3.75(+0.06%)
Dow Futures
43,472.00
+72.00(+0.17%)
Nasdaq Futures
20,771.75
+4.00(+0.02%)
Russell 2000 Futures
2,331.90
-2.20(-0.09%)
Crude Oil
69.70
+0.31(+0.45%)
Gold
2,627.60
-3.40(-0.13%)

Sabio Holdings Inc. (SBIO.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.5700

+0.0200

(+3.64%)

At close: 03:43PM EST

Advertisement

Time Period:

Nov 20, 2023 - Nov 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 20, 2024	-	-	-	-	-	-
Nov 19, 2024	0.5800	0.6300	0.5700	0.5700	0.5700	223,204
Nov 18, 2024	0.4450	0.5500	0.4450	0.5500	0.5500	172,963
Nov 15, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	11,500
Nov 14, 2024	0.4450	0.4500	0.4300	0.4500	0.4500	3,700
Nov 13, 2024	0.4350	0.4500	0.4350	0.4500	0.4500	2,500
Nov 12, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	22,511
Nov 11, 2024	0.4400	0.4500	0.4400	0.4500	0.4500	27,250
Nov 08, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	1,500
Nov 07, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	2,500
Nov 06, 2024	0.4600	0.4600	0.4200	0.4200	0.4200	52,500
Nov 05, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	11,000
Nov 04, 2024	0.4700	0.4850	0.4700	0.4850	0.4850	20,801
Nov 01, 2024	0.4800	0.4900	0.4750	0.4750	0.4750	10,300
Oct 31, 2024	0.4800	0.5100	0.4550	0.4700	0.4700	38,000
Oct 30, 2024	0.5000	0.5100	0.4900	0.5100	0.5100	22,100
Oct 29, 2024	0.4750	0.5100	0.4400	0.5000	0.5000	112,200
Oct 28, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	38,055
Oct 25, 2024	0.5400	0.5500	0.5100	0.5200	0.5200	43,429
Oct 24, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	19,000
Oct 23, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	32,067
Oct 22, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	59,505
Oct 21, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	28,813
Oct 18, 2024	0.5200	0.5300	0.5000	0.5100	0.5100	13,620
Oct 17, 2024	0.5300	0.5300	0.5100	0.5300	0.5300	30,500
Oct 16, 2024	0.5400	0.5400	0.5300	0.5400	0.5400	20,000
Oct 15, 2024	0.5600	0.5600	0.5500	0.5600	0.5600	23,300
Oct 11, 2024	0.5500	0.5600	0.5400	0.5500	0.5500	123,082
Oct 10, 2024	0.5000	0.5700	0.5000	0.5200	0.5200	85,600
Oct 09, 2024	0.5300	0.5300	0.4700	0.5000	0.5000	52,740
Oct 08, 2024	0.5500	0.5700	0.5500	0.5500	0.5500	52,714
Oct 07, 2024	0.4850	0.5700	0.4850	0.5600	0.5600	272,800
Oct 04, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Oct 03, 2024	0.4800	0.4850	0.4800	0.4850	0.4850	1,500
Oct 02, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	500
Oct 01, 2024	0.4800	0.4800	0.4700	0.4750	0.4750	8,106
Sep 30, 2024	0.4700	0.5000	0.4400	0.5000	0.5000	21,000
Sep 27, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Sep 26, 2024	0.4750	0.5000	0.4750	0.4800	0.4800	39,000
Sep 25, 2024	0.4650	0.4700	0.4600	0.4700	0.4700	78,000
Sep 24, 2024	0.4600	0.4700	0.4600	0.4700	0.4700	19,000
Sep 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	2,001
Sep 20, 2024	0.4300	0.4500	0.4200	0.4500	0.4500	11,000
Sep 19, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,000
Sep 18, 2024	0.4550	0.4600	0.4500	0.4500	0.4500	11,500
Sep 17, 2024	0.4650	0.4650	0.4100	0.4600	0.4600	15,600
Sep 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Sep 13, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	4,500
Sep 12, 2024	0.4300	0.4300	0.4200	0.4300	0.4300	2,000
Sep 11, 2024	0.4200	0.4300	0.4050	0.4200	0.4200	11,600
Sep 10, 2024	0.4400	0.4400	0.4100	0.4300	0.4300	6,500
Sep 09, 2024	0.4600	0.4600	0.4300	0.4300	0.4300	6,500
Sep 06, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	2,000
Sep 05, 2024	0.4900	0.4900	0.4050	0.4500	0.4500	48,000
Sep 04, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	21,000
Sep 03, 2024	0.4750	0.4900	0.4700	0.4900	0.4900	13,017
Aug 30, 2024	0.4200	0.4700	0.4000	0.4500	0.4500	57,700
Aug 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Aug 28, 2024	0.3800	0.4200	0.3800	0.3800	0.3800	61,800
Aug 27, 2024	0.3800	0.3900	0.3750	0.3750	0.3750	20,500
Aug 26, 2024	0.3750	0.3800	0.3750	0.3750	0.3750	28,100
Aug 23, 2024	0.3450	0.3750	0.3450	0.3750	0.3750	4,800
Aug 22, 2024	0.3500	0.3500	0.2850	0.3350	0.3350	245,200
Aug 21, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,500
Aug 20, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	1,807
Aug 19, 2024	0.3500	0.3600	0.3400	0.3600	0.3600	21,001
Aug 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Aug 15, 2024	0.2950	0.3500	0.2900	0.3500	0.3500	28,000
Aug 14, 2024	0.2900	0.3000	0.2900	0.2950	0.2950	5,000
Aug 13, 2024	0.3150	0.3150	0.2850	0.2850	0.2850	36,500
Aug 12, 2024	0.3200	0.3650	0.2900	0.3150	0.3150	100,500
Aug 09, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	5,500
Aug 08, 2024	0.2900	0.3000	0.2700	0.2900	0.2900	26,850
Aug 07, 2024	0.3000	0.3000	0.2700	0.2800	0.2800	31,500
Aug 06, 2024	0.3200	0.3200	0.2900	0.2900	0.2900	7,500
Aug 02, 2024	0.3500	0.3500	0.2900	0.3100	0.3100	72,800
Aug 01, 2024	0.3550	0.3550	0.3500	0.3500	0.3500	11,000
Jul 31, 2024	0.3500	0.3500	0.3450	0.3450	0.3450	5,000
Jul 30, 2024	0.3750	0.3750	0.3500	0.3500	0.3500	26,300
Jul 29, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	17,500
Jul 26, 2024	0.3350	0.3600	0.3350	0.3600	0.3600	12,500
Jul 25, 2024	0.3300	0.3400	0.3200	0.3400	0.3400	14,000
Jul 24, 2024	0.2700	0.3200	0.2700	0.3100	0.3100	229,175
Jul 23, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	14,500
Jul 22, 2024	0.2750	0.2750	0.2750	0.2750	0.2750	8,000
Jul 19, 2024	0.2600	0.2700	0.2600	0.2600	0.2600	14,000
Jul 18, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	8,000
Jul 17, 2024	0.2550	0.2600	0.2550	0.2600	0.2600	152,510
Jul 16, 2024	0.2500	0.2550	0.2500	0.2550	0.2550	10,000
Jul 15, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,500
Jul 12, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 11, 2024	0.2450	0.2450	0.2175	0.2300	0.2300	31,000
Jul 10, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Jul 09, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	27,000
Jul 08, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Jul 05, 2024	0.2300	0.2300	0.2250	0.2300	0.2300	46,400
Jul 04, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	16,500
Jul 03, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	-
Jul 02, 2024	0.2500	0.2500	0.2350	0.2400	0.2400	23,000
Jun 28, 2024	0.2500	0.2500	0.2450	0.2450	0.2450	10,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,942.50+3.75(+0.06%)

Dow Futures43,472.00+72.00(+0.17%)

Nasdaq Futures20,771.75+4.00(+0.02%)

Russell 2000 Futures2,331.90-2.20(-0.09%)

Crude Oil69.70+0.31(+0.45%)

Gold2,627.60-3.40(-0.13%)

Sabio Holdings Inc. (SBIO.V)

S&P Futures
5,942.50
+3.75(+0.06%)

Dow Futures
43,472.00
+72.00(+0.17%)

Nasdaq Futures
20,771.75
+4.00(+0.02%)

Russell 2000 Futures
2,331.90
-2.20(-0.09%)

Crude Oil
69.70
+0.31(+0.45%)

Gold
2,627.60
-3.40(-0.13%)