Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

SATO Technologies Corp. (SATO.V)

0.1250
+0.0100
+(8.70%)
At close: 3:59:51 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.12000.12500.12000.12500.12507,600
Apr 21, 20250.12000.13000.11500.11500.11509,097
Apr 17, 20250.12000.13000.12000.13000.13008,000
Apr 16, 20250.12000.12500.11500.12000.120019,730
Apr 15, 20250.11500.11500.11500.11500.115015,105
Apr 14, 20250.11500.11500.11500.11500.11506,000
Apr 11, 20250.11000.11000.11000.11000.110014,100
Apr 10, 20250.11000.11000.10500.11000.11006,000
Apr 9, 20250.11000.11000.09000.10500.105084,750
Apr 8, 20250.14000.14000.10000.10000.1000117,384
Apr 7, 20250.09500.18000.09000.14500.1450233,152
Apr 4, 20250.12000.12000.08000.09500.0950209,006
Apr 3, 20250.15000.15000.10500.12500.1250187,452
Apr 2, 20250.15000.15000.15000.15000.1500-
Apr 1, 20250.15000.15000.15000.15000.15009,504
Mar 31, 20250.15500.15500.15000.15000.150010,000
Mar 28, 20250.15500.15500.15500.15500.155012,000
Mar 27, 20250.15500.15500.15500.15500.15502,050
Mar 26, 20250.15000.15500.15000.15500.15506,002
Mar 25, 20250.15500.15500.15500.15500.1550-
Mar 24, 20250.15500.15500.15500.15500.15503,012
Mar 21, 20250.15000.15000.15000.15000.15004,500
Mar 20, 20250.14500.15000.14500.15000.15003,500
Mar 19, 20250.15000.15000.14500.14500.14508,021
Mar 18, 20250.14500.14500.14000.14000.140014,023
Mar 17, 20250.14000.14000.14000.14000.14007,060
Mar 14, 20250.14000.14000.13500.13500.135010,110
Mar 13, 20250.14000.14000.13500.14000.140022,200
Mar 12, 20250.14000.14000.14000.14000.140034,500
Mar 11, 20250.16000.16000.13500.13500.135073,410
Mar 10, 20250.17500.17500.16000.16000.160058,327
Mar 7, 20250.17500.18000.17500.17500.175027,500
Mar 6, 20250.17500.17500.17000.17000.170048,000
Mar 5, 20250.17000.17000.17000.17000.17008,015
Mar 4, 20250.18500.18500.17000.17000.170048,375
Mar 3, 20250.19000.19500.18500.18500.185036,003
Feb 28, 20250.18500.18500.18000.18000.18003,000
Feb 27, 20250.18000.18000.17500.17500.175064,540
Feb 26, 20250.18000.18500.18000.18000.180014,500
Feb 25, 20250.19000.19000.17500.17500.175041,100
Feb 24, 20250.20000.20000.19000.19000.190056,000
Feb 21, 20250.20500.20500.20000.20000.200052,500
Feb 20, 20250.20000.20500.20000.20500.205022,943
Feb 19, 20250.20500.20500.20000.20500.205034,883
Feb 18, 20250.20000.20500.20000.20500.205029,000
Feb 14, 20250.19500.20500.19500.20500.205029,100
Feb 13, 20250.19500.19500.19500.19500.19506,200
Feb 12, 20250.20500.20500.19500.19500.195013,205
Feb 11, 20250.20000.20500.19500.20000.200015,500
Feb 10, 20250.19500.20000.19500.19500.195014,000
Feb 7, 20250.19500.21000.19500.19500.195016,161
Feb 6, 20250.19500.20000.19500.19500.195014,100
Feb 5, 20250.20000.20500.20000.20000.200022,505
Feb 4, 20250.19500.20000.18000.20000.200059,500
Feb 3, 20250.20000.20000.18000.19000.190060,449
Jan 31, 20250.21000.21500.20500.20500.205024,045
Jan 30, 20250.20000.21000.20000.21000.210024,005
Jan 29, 20250.20500.21000.20000.20500.205016,095
Jan 28, 20250.20500.21000.20000.20000.200025,253
Jan 27, 20250.22000.22000.20000.20000.200054,580
Jan 24, 20250.21500.23500.21000.22500.225043,213
Jan 23, 20250.21500.23000.20500.21500.215069,755
Jan 22, 20250.21500.21500.21500.21500.21501,500
Jan 21, 20250.21000.21500.21000.21500.21503,240
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

Related Tickers

LUXX.CN Luxxfolio Holdings Inc.
0.1850
+23.33%
 
CBIT.V Cathedra Bitcoin Inc.
0.0350
0.00%
 
HOLD.NE Immutable Holdings Inc.
0.0950
-5.00%
 
SPIR.CN Spirit Blockchain Capital Inc.
0.0650
+8.33%
 
BITCF First Bitcoin Capital Corp.
0.0003
0.00%
 
BTCW.V Bitcoin Well Inc.
0.1300
+4.00%
 
K33.ST K33 AB (publ)
0.0400
+2.04%
 
ABTS Abits Group Inc.
2.2500
+18.42%
 
ABIT Athena Bitcoin Global
0.0501
-8.91%
 
NDA.V Neptune Digital Assets Corp.
1.5200
+16.03%