TSXV - Delayed Quote CAD

Sabio Holdings Inc. (SBIO.V)

Compare
0.5700 +0.0200 (+3.64%)
At close: November 19 at 3:43 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 0.4400 0.4400 0.4400 0.4400 0.4400 1,500
Nov 7, 2024 0.4400 0.4400 0.4300 0.4300 0.4300 2,500
Nov 6, 2024 0.4600 0.4600 0.4200 0.4200 0.4200 52,500
Nov 5, 2024 0.4700 0.4800 0.4700 0.4700 0.4700 11,000
Nov 4, 2024 0.4700 0.4850 0.4700 0.4850 0.4850 20,801
Nov 1, 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 9, 2024 0.5300 0.5300 0.4700 0.5000 0.5000 52,740
Oct 8, 2024 0.5500 0.5700 0.5500 0.5500 0.5500 52,714
Oct 7, 2024 0.4850 0.5700 0.4850 0.5600 0.5600 272,800
Oct 4, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Oct 3, 2024 0.4800 0.4850 0.4800 0.4850 0.4850 1,500
Oct 2, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 500
Oct 1, 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 9, 2024 0.4600 0.4600 0.4300 0.4300 0.4300 6,500
Sep 6, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 2,000
Sep 5, 2024 0.4900 0.4900 0.4050 0.4500 0.4500 48,000
Sep 4, 2024 0.4900 0.4900 0.4600 0.4600 0.4600 21,000
Sep 3, 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 9, 2024 0.3000 0.3000 0.2800 0.2900 0.2900 5,500
Aug 8, 2024 0.2900 0.3000 0.2700 0.2900 0.2900 26,850
Aug 7, 2024 0.3000 0.3000 0.2700 0.2800 0.2800 31,500
Aug 6, 2024 0.3200 0.3200 0.2900 0.2900 0.2900 7,500
Aug 2, 2024 0.3500 0.3500 0.2900 0.3100 0.3100 72,800
Aug 1, 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 9, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 27,000
Jul 8, 2024 0.2300 0.2300 0.2300 0.2300 0.2300 -
Jul 5, 2024 0.2300 0.2300 0.2250 0.2300 0.2300 46,400
Jul 4, 2024 0.2350 0.2350 0.2350 0.2350 0.2350 16,500
Jul 3, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jul 2, 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
Jun 27, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Jun 26, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 25,000
Jun 25, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 500
Jun 24, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 2,000
Jun 21, 2024 0.2500 0.2750 0.2500 0.2750 0.2750 83,500
Jun 20, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 14,000
Jun 19, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 24,000
Jun 18, 2024 0.2750 0.2750 0.2700 0.2700 0.2700 14,300
Jun 17, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 4,000
Jun 14, 2024 0.2800 0.2800 0.2750 0.2750 0.2750 3,500
Jun 13, 2024 0.2700 0.2950 0.2700 0.2800 0.2800 97,502
Jun 12, 2024 0.2700 0.2700 0.2700 0.2700 0.2700 30,000
Jun 11, 2024 0.2700 0.2800 0.2700 0.2700 0.2700 73,000
Jun 10, 2024 0.2500 0.2750 0.2500 0.2750 0.2750 37,500
Jun 7, 2024 0.2500 0.2600 0.2450 0.2500 0.2500 37,000
Jun 6, 2024 0.2450 0.2450 0.2450 0.2450 0.2450 7,000
Jun 5, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 -
Jun 4, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 14,100
Jun 3, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 6,000
May 31, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 3,000
May 30, 2024 0.2500 0.2500 0.2400 0.2450 0.2450 17,500
May 29, 2024 0.2400 0.2500 0.2400 0.2500 0.2500 34,500
May 28, 2024 0.2550 0.2750 0.2200 0.2300 0.2300 127,167
May 27, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
May 24, 2024 0.2500 0.2550 0.2500 0.2550 0.2550 33,500
May 23, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 15,500
May 22, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 77,500
May 21, 2024 0.2600 0.2600 0.2400 0.2400 0.2400 36,900
May 17, 2024 0.2600 0.2600 0.2500 0.2500 0.2500 6,600
May 16, 2024 0.2750 0.2750 0.2500 0.2500 0.2500 14,100
May 15, 2024 0.2750 0.2800 0.2750 0.2800 0.2800 13,800
May 14, 2024 0.2400 0.2700 0.2300 0.2400 0.2400 76,400
May 13, 2024 0.2500 0.2500 0.2350 0.2350 0.2350 41,900
May 10, 2024 0.2500 0.2500 0.2500 0.2500 0.2500 6,107
May 9, 2024 0.2400 0.2750 0.2300 0.2400 0.2400 92,936
May 8, 2024 0.2400 0.2400 0.2250 0.2300 0.2300 7,500
May 7, 2024 0.2500 0.2600 0.2400 0.2400 0.2400 23,500
May 6, 2024 0.2400 0.2500 0.2300 0.2450 0.2450 30,200
May 3, 2024 0.2450 0.2750 0.2200 0.2400 0.2400 79,590
May 2, 2024 0.2400 0.2800 0.2200 0.2800 0.2800 55,500
May 1, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 10,000
Apr 30, 2024 0.2500 0.2600 0.2200 0.2600 0.2600 43,500
Apr 29, 2024 0.2500 0.2600 0.2450 0.2600 0.2600 31,500
Apr 26, 2024 0.3000 0.3000 0.2500 0.2500 0.2500 183,500
Apr 25, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 1,500
Apr 24, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 23, 2024 0.2900 0.3100 0.2800 0.3000 0.3000 12,501
Apr 22, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 -
Apr 19, 2024 0.2900 0.2900 0.2900 0.2900 0.2900 500
Apr 18, 2024 0.2900 0.3000 0.2700 0.2800 0.2800 121,000
Apr 17, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 16, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 -
Apr 15, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,301
Apr 12, 2024 0.3300 0.3300 0.3000 0.3000 0.3000 32,560
Apr 11, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Apr 10, 2024 0.3300 0.3300 0.3100 0.3100 0.3100 24,000
Apr 9, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 17,000
Apr 8, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Apr 5, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 47,035
Apr 4, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Apr 3, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 6,000
Apr 2, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 1,000
Apr 1, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 28, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 9,500
Mar 27, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 26, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 20,000
Mar 25, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,500
Mar 22, 2024 0.3500 0.3550 0.3400 0.3400 0.3400 48,142
Mar 21, 2024 0.3500 0.3600 0.3500 0.3600 0.3600 82,000
Mar 20, 2024 0.3600 0.3900 0.3400 0.3400 0.3400 68,000
Mar 19, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 -
Mar 18, 2024 0.3400 0.3400 0.3200 0.3200 0.3200 20,000
Mar 15, 2024 0.3400 0.3500 0.3400 0.3400 0.3400 3,000
Mar 14, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 13, 2024 0.3100 0.3100 0.3100 0.3100 0.3100 -
Mar 12, 2024 0.3400 0.3400 0.3000 0.3100 0.3100 20,120
Mar 11, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 8, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 4,000
Mar 7, 2024 0.3500 0.3500 0.3100 0.3100 0.3100 28,700
Mar 6, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 17,000
Mar 5, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 56,500
Mar 4, 2024 0.3500 0.3500 0.3400 0.3400 0.3400 18,000
Mar 1, 2024 0.3600 0.3600 0.3300 0.3300 0.3300 41,588
Feb 29, 2024 0.3500 0.3800 0.3400 0.3800 0.3800 29,000
Feb 28, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 34,500
Feb 27, 2024 0.3600 0.3700 0.3500 0.3600 0.3600 62,100
Feb 26, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 2,272
Feb 23, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Feb 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 7,000
Feb 21, 2024 0.3800 0.3800 0.3700 0.3700 0.3700 3,000
Feb 20, 2024 0.4000 0.4000 0.3700 0.3700 0.3700 4,000
Feb 16, 2024 0.4000 0.4000 0.3800 0.3800 0.3800 22,860
Feb 15, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Feb 14, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 17,536
Feb 13, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 20,000
Feb 12, 2024 0.4000 0.4000 0.3750 0.3750 0.3750 51,500
Feb 9, 2024 0.3800 0.4100 0.3800 0.4100 0.4100 65,500
Feb 8, 2024 0.3300 0.3800 0.3200 0.3800 0.3800 94,000
Feb 7, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 35,900
Feb 6, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 34,000
Feb 5, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 25,000
Feb 2, 2024 0.3000 0.3000 0.2950 0.3000 0.3000 50,500
Feb 1, 2024 0.3200 0.3200 0.3200 0.3200 0.3200 1,000
Jan 31, 2024 0.3100 0.3100 0.3000 0.3000 0.3000 51,500
Jan 30, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,000
Jan 29, 2024 0.2600 0.3400 0.2600 0.3150 0.3150 340,500
Jan 26, 2024 0.2600 0.2600 0.2600 0.2600 0.2600 -
Jan 25, 2024 0.2550 0.2600 0.2550 0.2600 0.2600 5,000
Jan 24, 2024 0.2550 0.2600 0.2550 0.2600 0.2600 11,000
Jan 23, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Jan 22, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Jan 19, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Jan 18, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 2,000
Jan 17, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jan 16, 2024 0.2400 0.2550 0.2400 0.2400 0.2400 49,500
Jan 15, 2024 0.2550 0.2550 0.2550 0.2550 0.2550 -
Jan 12, 2024 0.2400 0.2550 0.2300 0.2550 0.2550 8,500
Jan 11, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jan 10, 2024 0.2400 0.2400 0.2400 0.2400 0.2400 -
Jan 9, 2024 0.2500 0.2550 0.2400 0.2400 0.2400 19,143
Jan 8, 2024 0.2600 0.2600 0.2400 0.2500 0.2500 100,000
Jan 5, 2024 0.2600 0.2750 0.2400 0.2750 0.2750 63,000
Jan 4, 2024 0.2950 0.2950 0.2950 0.2950 0.2950 5,500
Jan 3, 2024 0.2700 0.2900 0.2500 0.2900 0.2900 15,508
Jan 2, 2024 0.2900 0.2900 0.2700 0.2700 0.2700 28,550
Dec 29, 2023 0.2800 0.3100 0.2700 0.3000 0.3000 129,575
Dec 28, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 62,000
Dec 27, 2023 0.2500 0.2550 0.2500 0.2550 0.2550 100,500
Dec 22, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Dec 21, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Dec 20, 2023 0.2750 0.2750 0.2750 0.2750 0.2750 -
Dec 19, 2023 0.2500 0.2750 0.2500 0.2750 0.2750 109,500
Dec 18, 2023 0.2500 0.2500 0.2200 0.2500 0.2500 10,000
Dec 15, 2023 0.2700 0.2700 0.2500 0.2600 0.2600 12,000
Dec 14, 2023 0.2900 0.2900 0.2800 0.2800 0.2800 2,500
Dec 13, 2023 0.2900 0.2900 0.2900 0.2900 0.2900 1,500
Dec 12, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 -
Dec 11, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 2,000
Dec 8, 2023 0.2750 0.2800 0.2750 0.2750 0.2750 7,004
Dec 7, 2023 0.2600 0.2600 0.2500 0.2500 0.2500 14,000
Dec 6, 2023 0.2800 0.2800 0.2800 0.2800 0.2800 3,500
Dec 5, 2023 0.2750 0.2800 0.2600 0.2600 0.2600 15,000
Dec 4, 2023 0.2650 0.2800 0.2650 0.2800 0.2800 22,500
Dec 1, 2023 0.2750 0.2750 0.2600 0.2600 0.2600 6,500
Nov 30, 2023 0.3000 0.3000 0.2450 0.2650 0.2650 110,527
Nov 29, 2023 0.3400 0.3400 0.3100 0.3100 0.3100 5,000
Nov 28, 2023 0.3200 0.3300 0.3200 0.3200 0.3200 8,500
Nov 27, 2023 0.3000 0.3000 0.3000 0.3000 0.3000 500
Nov 24, 2023 0.3300 0.3300 0.2700 0.3300 0.3300 7,240
Nov 23, 2023 0.3500 0.3500 0.3100 0.3100 0.3100 2,500
Nov 22, 2023 0.3300 0.3950 0.3300 0.3950 0.3950 11,000
Nov 21, 2023 0.3750 0.3750 0.2700 0.3200 0.3200 21,000
Nov 20, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -

Related Tickers