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

TSXV - Free Realtime Quote CAD

Simply Better Brands Corp. (SBBC.V)

0.9000
0.0000
(0.00%)
As of 9:49:14 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.92000.93000.90000.90000.900041,000
May 2, 20250.84000.92000.84000.90000.9000274,911
May 1, 20250.84000.88000.83000.84000.8400289,950
Apr 30, 20250.87000.88000.83000.87000.8700324,717
Apr 29, 20250.83000.88000.81000.85000.8500645,118
Apr 28, 20250.84000.86000.83000.84000.840076,660
Apr 25, 20250.87000.87000.83000.85000.850056,172
Apr 24, 20250.83000.88000.83000.87000.8700191,652
Apr 23, 20250.83000.89000.80000.82000.82002,117,775
Apr 22, 20250.91000.92000.86000.87000.8700211,815
Apr 21, 20250.93000.93000.88000.91000.9100116,282
Apr 17, 20250.93000.95000.90000.93000.9300171,665
Apr 16, 20251.02001.02000.93000.93000.9300221,153
Apr 15, 20250.98001.04000.98001.01001.0100516,353
Apr 14, 20251.02001.03000.97000.99000.9900174,128
Apr 11, 20250.93001.02000.93001.02001.0200933,249
Apr 10, 20250.95000.98000.89000.93000.9300405,293
Apr 9, 20250.85000.97000.81500.95000.95001,042,608
Apr 8, 20250.90000.94000.88000.91000.9100442,938
Apr 7, 20250.90000.90000.86000.86000.8600513,855
Apr 4, 20250.96000.96000.87000.93000.9300707,152
Apr 3, 20250.98001.00000.95000.97000.9700392,185
Apr 2, 20250.95001.01000.94001.00001.0000964,503
Apr 1, 20250.90000.94000.90000.94000.9400198,750
Mar 31, 20250.94000.94000.84000.90000.9000547,929
Mar 28, 20250.99000.99000.95000.95000.9500210,301
Mar 27, 20251.01001.02000.97000.99000.9900586,392
Mar 26, 20251.04001.05001.01001.01001.0100176,928
Mar 25, 20251.04001.09001.02001.03001.0300419,702
Mar 24, 20251.01001.03000.99001.03001.0300262,659
Mar 21, 20251.02001.02001.00001.01001.010036,616
Mar 20, 20251.01001.05000.99001.02001.0200166,369
Mar 19, 20250.96001.00000.95001.00001.000047,470
Mar 18, 20251.00001.00000.97000.97000.970075,872
Mar 17, 20251.00001.03000.99001.01001.0100427,180
Mar 14, 20250.98001.03000.98000.99000.9900365,800
Mar 13, 20250.97000.98000.94000.98000.9800142,206
Mar 12, 20251.00001.01000.95000.97000.9700242,809
Mar 11, 20251.01001.01000.99001.00001.0000223,803
Mar 10, 20251.00001.05001.00001.01001.0100180,615
Mar 7, 20251.00001.03001.00001.01001.010086,353
Mar 6, 20251.04001.04001.00001.00001.0000235,559
Mar 5, 20251.05001.05001.01001.04001.0400128,376
Mar 4, 20250.96001.01000.94001.00501.0050427,462
Mar 3, 20251.00001.01000.95000.96000.9600734,016
Feb 28, 20251.09001.09000.95000.97000.9700670,581
Feb 27, 20251.05001.06001.03501.03501.035067,687
Feb 26, 20251.05001.08001.02001.04001.0400131,789
Feb 25, 20251.01001.04500.99001.04501.0450391,765
Feb 24, 20251.09001.09001.04001.04001.0400139,864
Feb 21, 20251.18001.18001.07001.09001.0900171,380
Feb 20, 20251.20001.20001.11001.12001.1200289,327
Feb 19, 20251.14001.18001.13001.14001.1400188,427
Feb 18, 20251.20001.20001.11001.13001.1300165,696
Feb 14, 20251.10001.19001.08001.17001.1700188,174
Feb 13, 20251.13001.18001.06001.08001.0800255,893
Feb 12, 20251.04001.11001.02001.11001.1100293,740
Feb 11, 20251.04001.04001.00001.04001.0400242,312
Feb 10, 20251.04001.06001.03001.04001.0400230,070
Feb 7, 20251.05001.05001.02001.04001.0400172,000
Feb 6, 20251.05001.06001.02001.05001.0500234,803
Feb 5, 20251.04001.06001.01001.02001.0200209,863
Feb 4, 20251.06001.06001.03001.03001.030079,000
Feb 3, 20251.00001.07000.96001.04001.0400553,933
Jan 31, 20251.10001.10001.04001.05001.0500241,837
Jan 30, 20251.11001.16001.06001.10001.1000274,699
Jan 29, 20251.11001.15001.08001.09001.0900148,861
Jan 28, 20251.16001.19001.13001.15001.1500265,356
Jan 27, 20251.15001.18001.11001.16001.1600144,246
Jan 24, 20251.21001.21001.15001.16001.1600211,050
Jan 23, 20251.14001.20001.14001.19001.1900328,689
Jan 22, 20251.19001.19001.13001.13001.1300157,279
Jan 21, 20251.08001.19001.08001.18001.1800809,310
Jan 20, 20251.05001.12001.00001.08001.0800202,964
Jan 17, 20251.13001.14001.02001.07001.0700643,473
Jan 16, 20251.19001.21001.13001.15001.1500308,018
Jan 15, 20251.22001.24501.14001.17001.1700636,622
Jan 14, 20251.14001.24001.13001.19001.1900253,843
Jan 13, 20251.09001.26001.07001.12001.1200649,348
Jan 10, 20251.09001.09001.07001.08001.0800102,236
Jan 9, 20251.02001.09001.02001.09001.0900157,042
Jan 8, 20251.06001.07001.02001.04001.0400164,018
Jan 7, 20251.01001.05001.01001.04001.0400660,599
Jan 6, 20251.09001.09001.01001.01001.0100498,883
Jan 3, 20251.09001.10001.07001.09001.0900149,969
Jan 2, 20251.10001.13001.00001.08501.0850483,302
Dec 31, 20241.10001.10001.08001.09001.090081,355
Dec 30, 20241.10001.10001.04001.06001.0600181,604
Dec 27, 20241.03001.10001.01001.09001.0900243,439
Dec 24, 20241.02001.03001.01001.03001.030025,654
Dec 23, 20241.01001.03000.99001.02001.0200199,365
Dec 20, 20240.99001.02000.96001.01001.0100142,936
Dec 19, 20241.05001.05000.98001.00001.0000253,360
Dec 18, 20241.02001.06001.02001.03001.0300211,964
Dec 17, 20241.07001.08001.01001.01001.0100429,848
Dec 16, 20241.00001.08001.00001.08001.08001,354,685
Dec 13, 20241.00001.00000.97000.98000.9800214,422
Dec 12, 20240.94000.98500.92000.97000.9700277,291
Dec 11, 20240.97000.99000.90000.91000.91001,333,711
Dec 10, 20241.00001.02000.98001.00001.000087,599
Dec 9, 20241.00001.03000.96000.99000.9900159,641
Dec 6, 20241.00001.00000.93000.97000.9700160,554
Dec 5, 20240.99001.05000.97000.98000.9800237,781
Dec 4, 20241.03001.05000.98001.00001.0000250,239
Dec 3, 20241.05001.05001.03001.03001.0300293,399
Dec 2, 20241.10001.17001.03001.04001.0400608,160
Nov 29, 20241.02001.10000.97001.02001.0200792,146
Nov 28, 20240.99001.02000.96001.02001.0200308,930
Nov 27, 20240.93000.99000.92000.95000.9500543,688
Nov 26, 20240.94000.98000.91000.93000.9300453,790
Nov 25, 20240.96001.09000.90500.96000.9600712,989
Nov 22, 20240.86000.95000.84000.95000.9500287,869
Nov 21, 20240.85000.87000.84000.84000.8400409,877
Nov 20, 20240.78000.84000.74000.82000.82001,676,320
Nov 19, 20240.75000.81000.75000.77000.77001,924,833
Nov 18, 20240.71000.71000.63000.64000.6400304,704
Nov 15, 20240.64000.67000.63000.67000.670099,850
Nov 14, 20240.64000.64000.63000.63000.630050,644
Nov 13, 20240.65000.65000.63000.64000.640058,000
Nov 12, 20240.64000.64000.60000.62000.620083,417
Nov 11, 20240.59000.63000.59000.62000.6200240,805
Nov 8, 20240.64000.64000.59000.59000.590078,638
Nov 7, 20240.60000.64000.60000.64000.6400262,100
Nov 6, 20240.62000.62000.59000.60000.6000302,394
Nov 5, 20240.61000.61000.59000.61000.6100120,575
Nov 4, 20240.62000.62000.60000.60000.600054,445
Nov 1, 20240.61000.61000.59000.60000.600071,400
Oct 31, 20240.63000.63000.60000.61000.6100130,000
Oct 30, 20240.61000.64000.61000.64000.6400127,600
Oct 29, 20240.67000.67000.62000.62000.6200388,864
Oct 28, 20240.64000.67000.63000.67000.6700134,500
Oct 25, 20240.62000.64000.62000.63000.630093,462
Oct 24, 20240.65000.65000.62000.62000.620099,833
Oct 23, 20240.69000.69000.65000.66000.6600139,100
Oct 22, 20240.70000.70000.68000.68000.680090,856
Oct 21, 20240.69000.70000.69000.70000.7000144,414
Oct 18, 20240.70000.74000.69000.69000.6900304,223
Oct 17, 20240.70000.74000.69000.70000.7000404,511
Oct 16, 20240.73000.73000.65000.68000.6800736,688
Oct 15, 20240.74000.75000.71000.71000.71001,151,135
Oct 11, 20240.65000.74000.64000.71000.7100377,600
Oct 10, 20240.59000.67000.59000.67000.6700765,960
Oct 9, 20240.59000.59000.58000.59000.59001,032,375
Oct 8, 20240.58000.58000.57000.58000.5800113,934
Oct 7, 20240.58000.59000.58000.58000.5800318,704
Oct 4, 20240.58000.58000.57500.58000.5800174,289
Oct 3, 20240.58000.58000.58000.58000.5800637,068
Oct 2, 20240.59000.59000.57000.57000.5700203,190
Oct 1, 20240.58000.59000.58000.58000.5800207,315
Sep 30, 20240.57000.59000.57000.58000.5800211,790
Sep 27, 20240.57000.59000.57000.58000.580081,631
Sep 26, 20240.60000.60000.56000.57000.5700150,463
Sep 25, 20240.57000.61000.56000.60000.6000518,121
Sep 24, 20240.60000.61000.58000.60000.60002,505,866
Sep 23, 20240.60000.60000.59000.59000.5900486,260
Sep 20, 20240.59000.60000.59000.59000.5900988,646
Sep 19, 20240.60000.61000.59000.60000.6000753,759
Sep 18, 20240.61000.62000.59000.61000.6100979,256
Sep 17, 20240.63000.63000.60000.60000.6000143,801
Sep 16, 20240.65000.65000.63000.63000.6300231,716
Sep 13, 20240.66000.66000.63000.63000.630086,363
Sep 12, 20240.66000.66000.62000.65000.6500105,020
Sep 11, 20240.69000.69000.67000.68000.6800126,000
Sep 10, 20240.68000.70000.65000.67000.6700210,500
Sep 9, 20240.62000.67000.62000.67000.6700134,000
Sep 6, 20240.64000.64000.61000.61000.6100162,020
Sep 5, 20240.63000.64000.62000.64000.640050,593
Sep 4, 20240.65000.65000.63000.63000.630070,000
Sep 3, 20240.63000.65000.61000.63000.6300235,470
Aug 30, 20240.63000.63000.62000.62000.620068,003
Aug 29, 20240.60000.64000.59000.62000.6200185,200
Aug 28, 20240.62000.62000.60000.60000.600019,470
Aug 27, 20240.61000.61000.61000.61000.610051,525
Aug 26, 20240.58000.61000.58000.61000.6100636,709
Aug 23, 20240.57000.58000.56000.58000.580085,480
Aug 22, 20240.57000.57000.56000.56000.5600283,035
Aug 21, 20240.56000.57000.55000.56000.5600225,780
Aug 20, 20240.60000.60000.56000.56000.560056,200
Aug 19, 20240.55000.58000.54000.58000.5800845,659
Aug 16, 20240.57000.57000.55000.56000.5600653,738
Aug 15, 20240.61000.61000.56000.56000.560056,825
Aug 14, 20240.62000.62000.60000.60000.600061,577
Aug 13, 20240.60000.63000.58000.62000.6200284,105
Aug 12, 20240.69000.69000.57000.57000.5700173,777
Aug 9, 20240.66000.74000.62000.65000.6500300,546
Aug 8, 20240.55000.62000.53000.62000.6200735,432
Aug 7, 20240.55000.56000.52000.53000.53001,468,247
Aug 6, 20240.56000.59000.54000.54000.5400684,574
Aug 2, 20240.68000.68000.58000.62000.6200376,280
Aug 1, 20240.69000.70000.68000.69000.6900259,456
Jul 31, 20240.70000.71000.68000.69000.6900234,975
Jul 30, 20240.71000.72000.69000.70000.7000509,758
Jul 29, 20240.76000.76000.71000.71000.7100484,944
Jul 26, 20240.71000.73000.71000.72000.720027,374
Jul 25, 20240.70000.72000.70000.70000.700093,503
Jul 24, 20240.74000.76000.69000.70000.7000739,382
Jul 23, 20240.74000.74000.68000.70000.7000241,997
Jul 22, 20240.80000.80000.75000.75000.750074,573
Jul 19, 20240.78000.81000.78000.79000.7900126,899
Jul 18, 20240.82000.82000.77000.81000.8100160,935
Jul 17, 20240.86000.86000.82000.82000.8200125,108
Jul 16, 20240.88000.88000.84000.85000.8500136,715
Jul 15, 20240.88000.90000.85000.86000.8600172,467
Jul 12, 20240.90000.92000.85000.88000.8800652,585
Jul 11, 20240.87000.92000.86000.90000.9000964,501
Jul 10, 20240.83000.85000.82000.83500.8350429,507
Jul 9, 20240.84000.85000.82000.83000.8300253,009
Jul 8, 20240.90000.90000.79000.79000.7900281,321
Jul 5, 20240.95000.95000.91000.91000.910042,792
Jul 4, 20240.91000.95000.91000.95000.9500246,527
Jul 3, 20240.90000.93000.89000.89000.8900492,438
Jul 2, 20240.89000.89000.84000.89000.8900268,477
Jun 28, 20240.87000.90000.87000.88000.8800313,997
Jun 27, 20240.89000.89000.84000.85000.8500243,896
Jun 26, 20240.83000.85000.83000.83000.830075,020
Jun 25, 20240.79000.88000.78000.83000.8300515,201
Jun 24, 20240.83000.83000.76000.76000.7600134,129
Jun 21, 20240.78000.83000.70000.80000.80001,118,550
Jun 20, 20240.74000.78000.73000.75000.7500110,661
Jun 19, 20240.71000.75000.71000.72000.7200324,978
Jun 18, 20240.71000.72000.70000.72000.7200625,555
Jun 17, 20240.71000.71000.70000.70000.700021,920
Jun 14, 20240.71000.72000.69000.70000.7000313,794
Jun 13, 20240.72000.72000.70000.70000.7000276,541
Jun 12, 20240.71000.72000.70000.71000.7100336,499
Jun 11, 20240.72000.72000.70000.70000.7000141,519
Jun 10, 20240.70000.71000.70000.70000.7000225,099
Jun 7, 20240.72000.72000.70000.70000.7000737,409
Jun 6, 20240.68000.72000.68000.71000.71001,161,566
Jun 5, 20240.70000.70000.67000.68000.6800183,400
Jun 4, 20240.65000.69000.64000.68000.680074,441
Jun 3, 20240.66000.66000.64000.64000.6400367,729
May 31, 20240.65000.66000.65000.65000.6500633,956
May 30, 20240.67000.67000.65000.65000.6500114,767
May 29, 20240.66000.68000.66000.66000.6600145,453
May 28, 20240.65000.67000.65000.66000.6600441,303
May 27, 20240.61000.65000.58000.64000.6400528,962
May 24, 20240.52000.64000.52000.60000.60002,472,185
May 23, 20240.51000.53000.51000.51000.5100833,000
May 22, 20240.50000.53000.49500.51000.5100158,345
May 21, 20240.50000.51000.47000.48000.4800323,100
May 17, 20240.49000.52000.49000.50000.5000416,244
May 16, 20240.43500.47500.43500.47000.4700725,840
May 15, 20240.40500.43500.40000.43500.43503,870,852
May 14, 20240.40500.40500.40000.40500.405035,720
May 13, 20240.41000.41000.40500.41000.4100174,100
May 10, 20240.40000.40500.40000.40500.40501,108,500
May 9, 20240.37000.40000.37000.39000.3900853,500
May 8, 20240.36000.38000.36000.37000.370069,912
May 7, 20240.35500.35500.34500.35000.35001,088,600
May 6, 20240.36000.36000.35000.35000.350076,503

Related Tickers

HASH.V SIMPLY SOLVENTLESS CONCENTRATES
0.4800
0.00%
 
CANB.V CanadaBis Capital Inc.
0.0500
0.00%
 
LOVE.V Cannara Biotech Inc.
1.3900
-2.11%
 
CPH.TO Cipher Pharmaceuticals Inc.
14.12
-3.02%
 
CANB Can B Corp.
0.0470
+34.29%
 
ROMJ.V Rubicon Organics Inc.
0.4700
0.00%
 
MDP.TO Medexus Pharmaceuticals Inc.
2.8000
+1.45%
 
SSLCF SIMPLY SOLVENTLESS CONCENTRATES
0.3400
0.00%
 
RIPP.CN Digital Commodities Capital Corp.
0.0400
0.00%
 
CNADF CanadaBis Capital Inc.
0.0658
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.