TSXV - Delayed Quote CAD

SATO Technologies Corp. (SATO.V)

Compare
0.2150
0.0000
(0.00%)
At close: 1:36:17 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.21500.22000.21500.21500.215016,040
Jan 17, 20250.19500.21500.19500.21500.2150147,500
Jan 16, 20250.19500.19500.19500.19500.195023,050
Jan 15, 20250.19500.20000.19000.20000.200036,400
Jan 14, 20250.19500.20000.19500.19500.195026,650
Jan 13, 20250.21000.21000.18500.19500.195083,911
Jan 10, 20250.20000.21000.20000.21000.210037,020
Jan 9, 20250.20000.20000.20000.20000.200010,325
Jan 8, 20250.20000.20000.20000.20000.20007,680
Jan 7, 20250.21000.21000.18000.20500.2050160,620
Jan 6, 20250.21500.22000.21000.21500.215034,090
Jan 3, 20250.22000.22500.21500.21500.215041,110
Jan 2, 20250.21500.22000.21500.22000.22007,549
Dec 31, 20240.21500.21500.21500.21500.215037,500
Dec 30, 20240.22000.22000.21000.21000.210032,661
Dec 27, 20240.21000.22000.21000.21500.215039,380
Dec 24, 20240.22000.22000.21000.21000.210015,025
Dec 23, 20240.21500.22000.21500.21500.215010,350
Dec 20, 20240.22000.22000.21000.21500.215055,700
Dec 19, 20240.22000.23000.21500.22500.2250122,040
Dec 18, 20240.22000.22500.21500.22000.220041,800
Dec 17, 20240.22500.22500.21500.22000.220076,150
Dec 16, 20240.21500.22500.21500.22000.220048,690
Dec 13, 20240.22000.22500.22000.22000.220025,575
Dec 12, 20240.22500.22500.20500.22000.2200118,307
Dec 11, 20240.22000.22000.22000.22000.22002,000
Dec 10, 20240.24000.24000.21500.22000.220047,800
Dec 9, 20240.26500.26500.22500.24000.240069,569
Dec 6, 20240.21500.26500.21500.24500.2450132,582
Dec 5, 20240.23000.23000.20500.20500.205057,943
Dec 4, 20240.21000.23000.21000.22000.220015,001
Dec 3, 20240.23000.23000.20000.21000.210033,250
Dec 2, 20240.22500.22500.20000.22500.225039,472
Nov 29, 20240.22000.24000.22000.23000.230082,179
Nov 28, 20240.21500.21500.20000.21500.215048,201
Nov 27, 20240.21000.22000.21000.21500.215038,734
Nov 26, 20240.24000.24000.19000.21000.2100159,613
Nov 25, 20240.25500.25500.22500.23500.235068,045
Nov 22, 20240.26500.26500.24000.26000.2600134,178
Nov 21, 20240.30000.30000.25500.27000.2700204,677
Nov 20, 20240.31500.31500.28000.28500.2850116,588
Nov 19, 20240.31000.31000.29500.29500.295044,919
Nov 18, 20240.31500.32500.30000.31000.310058,413
Nov 15, 20240.32000.32500.29000.32000.320054,786
Nov 14, 20240.31500.33500.29000.32000.320095,455
Nov 13, 20240.37500.37500.28000.31000.3100437,671
Nov 12, 20240.37000.38500.31000.37000.3700324,903
Nov 11, 20240.33000.39000.33000.38500.3850558,015
Nov 8, 20240.27000.32000.26000.32000.3200190,240
Nov 7, 20240.27500.28000.27000.27000.270023,631
Nov 6, 20240.28000.28000.27000.27500.275074,862
Nov 5, 20240.26000.26000.24500.25500.255073,041
Nov 4, 20240.26000.27000.25500.26000.260036,506
Nov 1, 20240.24500.26500.24500.25500.2550128,198
Oct 31, 20240.31000.31000.25000.25000.2500261,767
Oct 30, 20240.31000.32000.30500.31500.315048,696
Oct 29, 20240.33000.33000.30500.31000.3100144,845
Oct 28, 20240.23500.34000.23500.33000.3300598,886
Oct 25, 20240.23500.24000.23000.23500.235034,902
Oct 24, 20240.23500.24000.23000.23500.235017,350
Oct 23, 20240.28000.28000.23000.23000.2300159,044
Oct 22, 20240.24000.35000.23500.28000.2800229,309
Oct 21, 20240.24000.24000.22000.23000.230039,110
Oct 18, 20240.24000.24000.23000.24000.240024,884
Oct 17, 20240.24000.24000.24000.24000.24004,100
Oct 16, 20240.22500.23000.22000.23000.230059,530
Oct 15, 20240.22500.22500.21500.22500.225083,852
Oct 11, 20240.22500.24500.22500.24500.245015,159
Oct 10, 20240.24000.24500.23000.24000.240019,010
Oct 9, 20240.23500.23500.23500.23500.2350-
Oct 8, 20240.24000.24500.23500.23500.23508,246
Oct 7, 20240.25000.25500.22500.22500.225037,164
Oct 4, 20240.24000.25000.24000.24500.245012,370
Oct 3, 20240.24000.24500.23500.23500.23506,735
Oct 2, 20240.23500.24500.23500.24500.24504,650
Oct 1, 20240.25000.25500.22500.24500.245060,407
Sep 30, 20240.25500.25500.25000.25000.250013,501
Sep 27, 20240.25500.26000.25500.26000.26003,721
Sep 26, 20240.25500.26000.25000.25000.250023,023
Sep 25, 20240.26000.26000.25000.25500.25507,500
Sep 24, 20240.26000.26000.26000.26000.260020,200
Sep 23, 20240.25500.27000.25500.26000.26004,750
Sep 20, 20240.25500.26500.25500.26500.265020,485
Sep 19, 20240.25500.25500.25000.25000.25002,815
Sep 18, 20240.25000.25500.25000.25000.25004,000
Sep 17, 20240.25000.25000.24500.25000.250011,500
Sep 16, 20240.25000.25500.25000.25500.25503,566
Sep 13, 20240.25500.25500.25000.25000.250015,554
Sep 12, 20240.24500.25500.24500.25000.250023,481
Sep 11, 20240.25000.25000.25000.25000.25003,524
Sep 10, 20240.25500.25500.25000.25000.250014,000
Sep 9, 20240.25500.25500.25500.25500.255010,000
Sep 6, 20240.26000.26000.25500.25500.25504,215
Sep 5, 20240.26500.26500.26000.26000.26009,784
Sep 4, 20240.26000.26500.26000.26500.265045,600
Sep 3, 20240.27000.27000.26000.26000.26006,000
Aug 30, 20240.27000.27000.26500.27000.27006,150
Aug 29, 20240.26500.26500.26500.26500.26501,100
Aug 28, 20240.27000.27000.26500.27000.27009,055
Aug 27, 20240.28000.28000.27000.28000.28009,400
Aug 26, 20240.28500.28500.28000.28000.28004,075
Aug 23, 20240.28500.29000.28500.28500.285026,045
Aug 22, 20240.28500.28500.28000.28500.28502,945
Aug 21, 20240.28000.28000.27500.28000.280012,025
Aug 20, 20240.28500.28500.28000.28500.285033,520
Aug 19, 20240.28000.28000.27500.28000.280014,010
Aug 16, 20240.28000.28000.26000.27000.270013,540
Aug 15, 20240.27500.28000.27500.27500.27509,544
Aug 14, 20240.27000.27500.27000.27250.272548,052
Aug 13, 20240.26500.27500.26500.27000.270012,782
Aug 12, 20240.28500.29000.26000.27000.270092,464
Aug 9, 20240.28500.28500.28500.28500.28505,048
Aug 8, 20240.29000.29500.27000.29000.290036,204
Aug 7, 20240.27500.30000.27500.29000.290023,000
Aug 6, 20240.26500.28000.26500.28000.280021,063
Aug 2, 20240.28500.28500.27000.28000.280011,500
Aug 1, 20240.30000.30500.28000.28000.280044,100
Jul 31, 20240.30000.30000.29000.29500.29507,549
Jul 30, 20240.27000.27000.27000.27000.270031,024
Jul 29, 20240.28000.28000.27000.27000.270020,604
Jul 26, 20240.27500.28000.27000.28000.280038,500
Jul 25, 20240.29000.29000.25500.27000.270033,400
Jul 24, 20240.31500.32500.29000.29000.290021,902
Jul 23, 20240.31500.31500.31000.31500.31508,113
Jul 22, 20240.31500.32000.31000.32000.320018,531
Jul 19, 20240.31500.31500.29000.30500.305018,350
Jul 18, 20240.31000.31000.30000.30000.300018,700
Jul 17, 20240.31000.31000.31000.31000.3100-
Jul 16, 20240.32500.32500.30000.31000.310043,076
Jul 15, 20240.32500.35000.32500.33000.330062,588
Jul 12, 20240.32000.32500.31500.32500.32506,020
Jul 11, 20240.34000.34000.32000.32000.320012,030
Jul 10, 20240.32000.32000.31500.31500.31503,686
Jul 9, 20240.32500.32500.31500.32500.32505,056
Jul 8, 20240.31000.33000.30500.32000.320015,196
Jul 5, 20240.30500.32000.30500.31000.310022,487
Jul 4, 20240.32000.32000.31000.31000.31003,297
Jul 3, 20240.30000.34000.30000.33000.330054,038
Jul 2, 20240.29000.36500.29000.32500.3250103,958
Jun 28, 20240.27500.35000.27000.27000.2700127,787
Jun 27, 20240.21500.27500.21500.27500.2750124,296
Jun 26, 20240.22000.22000.21500.21500.21508,400
Jun 25, 20240.21500.22000.21000.21000.210020,700
Jun 24, 20240.22500.22500.20000.20000.200039,119
Jun 21, 20240.22500.22500.21000.22000.220011,175
Jun 20, 20240.22500.22500.21500.22500.225023,959
Jun 19, 20240.26000.26000.21000.22000.2200190,846
Jun 18, 20240.26500.27500.25500.25500.255027,545
Jun 17, 20240.29000.29000.27000.27000.270021,900
Jun 14, 20240.29000.30000.29000.29000.29009,504
Jun 13, 20240.27000.35000.26500.28000.2800164,362
Jun 12, 20240.25500.27000.25000.27000.270035,792
Jun 11, 20240.27000.27000.25500.25500.25506,005
Jun 10, 20240.27000.28000.26000.26000.260044,324
Jun 7, 20240.26500.26500.25500.26500.265057,489
Jun 6, 20240.25000.26250.25000.26000.260046,990
Jun 5, 20240.29000.29000.25000.25000.250029,641
Jun 4, 20240.29000.29000.28500.29000.290029,907
Jun 3, 20240.30000.30000.30000.30000.30001,000
May 31, 20240.31000.31000.29000.29000.290031,200
May 30, 20240.31500.32000.30000.32000.320051,003
May 29, 20240.31500.31500.30500.30500.30504,500
May 28, 20240.31500.31500.30000.30000.300015,500
May 27, 20240.31500.31500.31500.31500.3150-
May 24, 20240.32000.32000.31000.31500.31508,500
May 23, 20240.34500.34500.30000.31000.310048,964
May 22, 20240.28000.34500.28000.34500.345096,163
May 21, 20240.30500.30500.27000.27000.270021,051
May 17, 20240.29500.29500.27000.28000.280018,675
May 16, 20240.28000.30000.28000.29500.295011,714
May 15, 20240.32000.32000.28000.28000.280023,730
May 14, 20240.32500.32500.32000.32000.32005,600
May 13, 20240.32500.33000.32500.33000.33002,500
May 10, 20240.32000.33000.32000.33000.33005,500
May 9, 20240.32500.32500.32500.32500.3250650
May 8, 20240.33000.33000.31500.32500.32503,525
May 7, 20240.31500.33000.31500.33000.33006,500
May 6, 20240.31500.31500.29000.31500.315024,869
May 3, 20240.34500.35000.32000.32500.325024,716
May 2, 20240.34000.34000.34000.34000.3400-
May 1, 20240.35000.35000.34000.34000.34005,000
Apr 30, 20240.37000.37500.35500.35500.35503,810
Apr 29, 20240.37000.38000.36000.37000.370018,604
Apr 26, 20240.37500.37500.37500.37500.37502,103
Apr 25, 20240.38500.38500.38500.38500.38501,155
Apr 24, 20240.39500.39500.36000.38000.380016,530
Apr 23, 20240.38500.39000.38500.39000.390039,700
Apr 22, 20240.40000.40000.38500.38500.385014,518
Apr 19, 20240.40000.40000.39000.39000.39004,700
Apr 18, 20240.40000.40000.39500.39500.395022,141
Apr 17, 20240.40000.40000.40000.40000.40001,300
Apr 16, 20240.41000.41000.33500.40000.400058,574
Apr 15, 20240.43000.43000.41500.41500.415012,215
Apr 12, 20240.43000.43000.43000.43000.43002,515
Apr 11, 20240.43000.43500.43000.43500.43502,968
Apr 10, 20240.43000.43000.43000.43000.43002,000
Apr 9, 20240.43500.43500.43000.43000.43005,028
Apr 8, 20240.42500.43500.42500.43000.430012,483
Apr 5, 20240.43000.43000.42000.42000.420010,860
Apr 4, 20240.44000.44000.43000.43000.430029,822
Apr 3, 20240.45000.45000.44000.44000.44006,905
Apr 2, 20240.45500.45500.44500.45000.450010,979
Apr 1, 20240.47000.47000.45500.45500.455013,140
Mar 28, 20240.47000.47000.45500.45500.45503,242
Mar 27, 20240.47500.47500.45000.45000.45009,160
Mar 26, 20240.45500.47000.45000.46500.465017,599
Mar 25, 20240.46500.46500.45000.46000.460021,600
Mar 22, 20240.45500.47000.45500.47000.47007,928
Mar 21, 20240.43500.46000.43000.46000.460021,582
Mar 20, 20240.44500.45000.43000.43000.43006,909
Mar 19, 20240.48000.48000.42000.45000.450032,554
Mar 18, 20240.46000.47000.46000.47000.47009,300
Mar 15, 20240.45500.45500.45500.45500.45501,210
Mar 14, 20240.46500.46500.46500.46500.46502,562
Mar 13, 20240.46500.47000.45500.47000.47008,500
Mar 12, 20240.46000.46500.46000.46500.46507,525
Mar 11, 20240.46500.46500.45000.46000.460013,225
Mar 8, 20240.45500.46000.45500.46000.460013,252
Mar 7, 20240.47500.47500.45000.45000.450012,008
Mar 6, 20240.45000.46500.45000.45000.45009,057
Mar 5, 20240.47000.47000.44000.44000.440016,275
Mar 4, 20240.48000.48000.47000.47000.47008,878
Mar 1, 20240.47000.49000.47000.47000.47006,570
Feb 29, 20240.47000.47000.44000.44500.445022,765
Feb 28, 20240.50000.50000.46500.48500.485024,103
Feb 27, 20240.51000.51000.49000.51000.510026,440
Feb 26, 20240.45500.51000.45500.50000.500019,007
Feb 23, 20240.47000.47000.46000.46000.46003,503
Feb 22, 20240.47000.47000.46500.47000.47009,317
Feb 21, 20240.51000.51000.45500.46500.465029,795
Feb 20, 20240.52000.52000.51000.51000.51002,500
Feb 16, 20240.52000.53000.50000.53000.53009,755
Feb 15, 20240.51000.52000.51000.52000.520024,547
Feb 14, 20240.48000.51000.48000.50000.500062,488
Feb 13, 20240.49000.49000.45500.46500.46509,672
Feb 12, 20240.46000.51000.46000.50000.5000101,616
Feb 9, 20240.45000.46000.44500.46000.460052,651
Feb 8, 20240.43000.44000.42500.44000.440011,500
Feb 7, 20240.43000.43000.41000.42000.420014,519
Feb 6, 20240.41500.42000.41500.42000.42003,513
Feb 5, 20240.42000.42000.41000.41000.41001,560
Feb 2, 20240.41500.41500.40500.40500.405011,060
Feb 1, 20240.45500.46000.39000.42000.420039,582
Jan 31, 20240.45000.46000.40500.44000.440027,589
Jan 30, 20240.48000.48000.45000.45000.450015,000
Jan 29, 20240.46500.48000.45500.48000.480040,217
Jan 26, 20240.42500.46500.42500.46000.460017,125
Jan 25, 20240.39000.41500.39000.41500.415020,500
Jan 24, 20240.38500.38500.38000.38000.380010,510
Jan 23, 20240.40500.40500.38000.38500.385020,306
Jan 22, 20240.41500.41500.41000.41500.415010,945

Related Tickers

CBIT.V Cathedra Bitcoin Inc.
0.0700
+7.69%
 
BTCW.V Bitcoin Well Inc.
0.2550
+8.51%
 
LUXX.CN Luxxfolio Holdings Inc.
0.0300
-14.29%
 
DGHI.V Digihost Technology Inc.
3.4900
+8.72%
 
BKMT.V Blockmint Technologies Inc.
0.1600
0.00%
 
NDA.V Neptune Digital Assets Corp.
1.3400
+14.53%
 
MATE.V Blockmate Ventures Inc.
0.3450
+4.55%
 
DMGI.V DMG Blockchain Solutions Inc.
0.3550
-1.39%
 
CSTR.V CryptoStar Corp.
0.0250
0.00%
 
BTC.CN Bluesky Digital Assets Corp.
0.2650
+1.92%