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

TSXV - Delayed Quote CAD

Sabio Holdings Inc. (SBIO.V)

0.4600
+0.0100
+(2.22%)
At close: April 23 at 2:55:41 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.45000.46000.45000.46000.460015,000
Apr 22, 20250.47000.47000.44000.45000.450030,000
Apr 21, 20250.50000.50000.48000.48000.48002,540
Apr 17, 20250.50000.50000.50000.50000.5000500
Apr 16, 20250.48000.48000.48000.48000.48001,000
Apr 15, 20250.50000.50000.46000.49000.49004,156
Apr 14, 20250.50000.50000.50000.50000.50001,000
Apr 11, 20250.50000.50000.50000.50000.5000500
Apr 10, 20250.54000.54000.46000.48000.480012,009
Apr 9, 20250.42500.50000.42500.50000.500012,407
Apr 8, 20250.44000.46500.42500.43500.4350184,600
Apr 7, 20250.46000.47000.41000.41000.410092,750
Apr 4, 20250.51000.52000.47000.47000.470072,723
Apr 3, 20250.57000.57000.55000.55000.550030,750
Apr 2, 20250.57000.57000.56000.56000.56002,500
Apr 1, 20250.57000.57000.57000.57000.57002,000
Mar 31, 20250.58000.60000.54000.59000.590040,649
Mar 28, 20250.60000.60000.58000.59000.59004,000
Mar 27, 20250.58000.61000.56000.61000.610010,250
Mar 26, 20250.61000.61000.56000.60000.600011,011
Mar 25, 20250.62000.62000.60000.60000.60004,758
Mar 24, 20250.64000.64000.60000.60000.600033,000
Mar 21, 20250.63000.63000.62000.62000.620016,000
Mar 20, 20250.65000.66000.62000.63000.630022,500
Mar 19, 20250.70000.70000.65000.65000.650017,750
Mar 18, 20250.75000.75000.67000.67000.670055,887
Mar 17, 20250.70000.70000.67000.67000.670014,000
Mar 14, 20250.70000.70000.64000.67000.670067,001
Mar 13, 20250.70000.70000.68000.68000.68002,000
Mar 12, 20250.68000.72000.67000.67000.670036,500
Mar 11, 20250.68000.68000.64000.64000.640020,500
Mar 10, 20250.65000.68000.64000.68000.680055,600
Mar 7, 20250.66000.66000.64000.66000.660020,900
Mar 6, 20250.70000.70000.65000.66000.660021,500
Mar 5, 20250.64000.70000.64000.70000.700028,200
Mar 4, 20250.63000.64000.60000.64000.6400107,466
Mar 3, 20250.74000.74000.67000.68000.680033,500
Feb 28, 20250.74000.77000.73000.76000.760036,500
Feb 27, 20250.73000.76000.73000.74000.740053,750
Feb 26, 20250.73000.73000.63000.68000.680031,750
Feb 25, 20250.71000.73000.68000.73000.730045,660
Feb 24, 20250.68000.73000.63000.66000.6600115,856
Feb 21, 20250.71000.71000.68000.68000.680016,700
Feb 20, 20250.68000.70000.65000.69000.690050,249
Feb 19, 20250.70000.72000.60000.62000.6200142,921
Feb 18, 20250.65000.72000.63000.69000.6900308,138
Feb 14, 20250.58000.60000.58000.60000.600039,000
Feb 13, 20250.59000.59000.57000.57000.5700108,000
Feb 12, 20250.58000.59000.54000.56000.560069,836
Feb 11, 20250.53000.60000.53000.57000.5700270,062
Feb 10, 20250.53000.53000.52000.53000.530025,310
Feb 7, 20250.50000.52000.50000.52000.520011,500
Feb 6, 20250.50000.50000.49000.49000.490046,000
Feb 5, 20250.52000.52000.49000.50000.500094,000
Feb 4, 20250.50000.51000.49500.51000.5100128,500
Feb 3, 20250.49000.50000.48000.50000.500020,000
Jan 31, 20250.50000.50000.49500.50000.500020,011
Jan 30, 20250.50000.50000.49000.50000.500040,946
Jan 29, 20250.48000.50000.48000.49000.49006,700
Jan 28, 20250.49500.50000.49500.50000.500025,050
Jan 27, 20250.50000.50000.48000.49500.495010,001
Jan 24, 20250.52000.52000.51000.51000.510011,001
Jan 23, 20250.50000.52000.48500.52000.520079,030
Jan 22, 20250.50000.50000.50000.50000.500017,500
Jan 21, 20250.50000.50000.49000.50000.500023,735
Jan 20, 20250.53000.53000.50000.50000.5000101,690
Jan 17, 20250.52000.52000.50000.51000.51007,628
Jan 16, 20250.52000.52000.52000.52000.52005,000
Jan 15, 20250.52000.52000.50000.52000.5200105,525
Jan 14, 20250.53000.53000.50000.52000.520038,000
Jan 13, 20250.55000.55000.51000.51000.510036,125
Jan 10, 20250.51000.51000.50000.50000.50005,000
Jan 9, 20250.52000.52000.51000.51000.51002,099
Jan 8, 20250.52000.53000.50000.52000.52009,500
Jan 7, 20250.49500.53000.49000.53000.530029,175
Jan 6, 20250.51000.51000.50000.51000.510013,534
Jan 3, 20250.53000.53000.50000.50000.500010,000
Jan 2, 20250.53000.55000.53000.53000.53008,676
Dec 31, 20240.47000.51000.47000.51000.510029,600
Dec 30, 20240.48000.48000.45500.48000.480074,820
Dec 27, 20240.51000.55000.50000.50000.5000102,500
Dec 24, 20240.51000.51000.50000.50000.50007,008
Dec 23, 20240.50000.50000.49000.50000.500015,190
Dec 20, 20240.46000.50000.45500.48000.480066,100
Dec 19, 20240.48000.48000.45500.46000.460020,000
Dec 18, 20240.47000.47000.45500.45500.455017,100
Dec 17, 20240.46000.46000.46000.46000.460017,002
Dec 16, 20240.47000.47000.45500.46000.460095,005
Dec 13, 20240.48000.48000.46000.46000.460010,500
Dec 12, 20240.46500.47500.46500.47500.475015,000
Dec 11, 20240.46000.46000.46000.46000.460014,600
Dec 10, 20240.46000.47000.46000.46000.460045,000
Dec 9, 20240.48500.48500.47000.47000.470023,000
Dec 6, 20240.52000.52000.47500.48000.480025,000
Dec 5, 20240.48000.50000.48000.49500.495025,125
Dec 4, 20240.49500.50000.49000.49500.495032,000
Dec 3, 20240.51000.51000.50000.50000.50002,000
Dec 2, 20240.50000.51000.49000.51000.510018,268
Nov 29, 20240.47500.50000.47500.50000.500016,500
Nov 28, 20240.49000.50000.49000.50000.50008,000
Nov 27, 20240.47500.49000.47500.49000.490042,500
Nov 26, 20240.50000.50000.47000.47000.470014,700
Nov 25, 20240.54000.54000.47000.47000.470049,000
Nov 22, 20240.45000.45000.41500.45000.4500149,804
Nov 21, 20240.49000.49000.45000.48000.480073,850
Nov 20, 20240.56000.56000.51000.52000.520075,950
Nov 19, 20240.58000.63000.57000.57000.5700223,204
Nov 18, 20240.44500.55000.44500.55000.5500172,963
Nov 15, 20240.46000.46000.44000.44000.440011,500
Nov 14, 20240.44500.45000.43000.45000.45003,700
Nov 13, 20240.43500.45000.43500.45000.45002,500
Nov 12, 20240.46000.46000.43000.43000.430022,511
Nov 11, 20240.44000.45000.44000.45000.450027,250
Nov 8, 20240.44000.44000.44000.44000.44001,500
Nov 7, 20240.44000.44000.43000.43000.43002,500
Nov 6, 20240.46000.46000.42000.42000.420052,500
Nov 5, 20240.47000.48000.47000.47000.470011,000
Nov 4, 20240.47000.48500.47000.48500.485020,801
Nov 1, 20240.48000.49000.47500.47500.475010,300
Oct 31, 20240.48000.51000.45500.47000.470038,000
Oct 30, 20240.50000.51000.49000.51000.510022,100
Oct 29, 20240.47500.51000.44000.50000.5000112,200
Oct 28, 20240.52000.52000.48000.50000.500038,055
Oct 25, 20240.54000.55000.51000.52000.520043,429
Oct 24, 20240.53000.54000.53000.54000.540019,000
Oct 23, 20240.52000.53000.51000.52000.520032,067
Oct 22, 20240.54000.54000.51000.51000.510059,505
Oct 21, 20240.52000.55000.52000.55000.550028,813
Oct 18, 20240.52000.53000.50000.51000.510013,620
Oct 17, 20240.53000.53000.51000.53000.530030,500
Oct 16, 20240.54000.54000.53000.54000.540020,000
Oct 15, 20240.56000.56000.55000.56000.560023,300
Oct 11, 20240.55000.56000.54000.55000.5500123,082
Oct 10, 20240.50000.57000.50000.52000.520085,600
Oct 9, 20240.53000.53000.47000.50000.500052,740
Oct 8, 20240.55000.57000.55000.55000.550052,714
Oct 7, 20240.48500.57000.48500.56000.5600272,800
Oct 4, 20240.48500.48500.48500.48500.4850-
Oct 3, 20240.48000.48500.48000.48500.48501,500
Oct 2, 20240.48500.48500.48500.48500.4850500
Oct 1, 20240.48000.48000.47000.47500.47508,106
Sep 30, 20240.47000.50000.44000.50000.500021,000
Sep 27, 20240.48000.48000.48000.48000.48005,000
Sep 26, 20240.47500.50000.47500.48000.480039,000
Sep 25, 20240.46500.47000.46000.47000.470078,000
Sep 24, 20240.46000.47000.46000.47000.470019,000
Sep 23, 20240.45000.45000.45000.45000.45002,001
Sep 20, 20240.43000.45000.42000.45000.450011,000
Sep 19, 20240.44500.44500.44500.44500.44501,000
Sep 18, 20240.45500.46000.45000.45000.450011,500
Sep 17, 20240.46500.46500.41000.46000.460015,600
Sep 16, 20240.46000.46000.46000.46000.46001,000
Sep 13, 20240.45000.46000.45000.46000.46004,500
Sep 12, 20240.43000.43000.42000.43000.43002,000
Sep 11, 20240.42000.43000.40500.42000.420011,600
Sep 10, 20240.44000.44000.41000.43000.43006,500
Sep 9, 20240.46000.46000.43000.43000.43006,500
Sep 6, 20240.46000.46000.46000.46000.46002,000
Sep 5, 20240.49000.49000.40500.45000.450048,000
Sep 4, 20240.49000.49000.46000.46000.460021,000
Sep 3, 20240.47500.49000.47000.49000.490013,017
Aug 30, 20240.42000.47000.40000.45000.450057,700
Aug 29, 20240.40000.40000.40000.40000.4000500
Aug 28, 20240.38000.42000.38000.38000.380061,800
Aug 27, 20240.38000.39000.37500.37500.375020,500
Aug 26, 20240.37500.38000.37500.37500.375028,100
Aug 23, 20240.34500.37500.34500.37500.37504,800
Aug 22, 20240.35000.35000.28500.33500.3350245,200
Aug 21, 20240.35000.35000.35000.35000.35003,500
Aug 20, 20240.37000.37000.36500.36500.36501,807
Aug 19, 20240.35000.36000.34000.36000.360021,001
Aug 16, 20240.35000.35000.35000.35000.3500-
Aug 15, 20240.29500.35000.29000.35000.350028,000
Aug 14, 20240.29000.30000.29000.29500.29505,000
Aug 13, 20240.31500.31500.28500.28500.285036,500
Aug 12, 20240.32000.36500.29000.31500.3150100,500
Aug 9, 20240.30000.30000.28000.29000.29005,500
Aug 8, 20240.29000.30000.27000.29000.290026,850
Aug 7, 20240.30000.30000.27000.28000.280031,500
Aug 6, 20240.32000.32000.29000.29000.29007,500
Aug 2, 20240.35000.35000.29000.31000.310072,800
Aug 1, 20240.35500.35500.35000.35000.350011,000
Jul 31, 20240.35000.35000.34500.34500.34505,000
Jul 30, 20240.37500.37500.35000.35000.350026,300
Jul 29, 20240.37000.38000.37000.37000.370017,500
Jul 26, 20240.33500.36000.33500.36000.360012,500
Jul 25, 20240.33000.34000.32000.34000.340014,000
Jul 24, 20240.27000.32000.27000.31000.3100229,175
Jul 23, 20240.28000.28000.28000.28000.280014,500
Jul 22, 20240.27500.27500.27500.27500.27508,000
Jul 19, 20240.26000.27000.26000.26000.260014,000
Jul 18, 20240.26000.26000.26000.26000.26008,000
Jul 17, 20240.25500.26000.25500.26000.2600152,510
Jul 16, 20240.25000.25500.25000.25500.255010,000
Jul 15, 20240.25000.25000.25000.25000.25002,500
Jul 12, 20240.23000.23000.23000.23000.2300-
Jul 11, 20240.24500.24500.21750.23000.230031,000
Jul 10, 20240.25000.25000.25000.25000.2500-
Jul 9, 20240.25000.25000.25000.25000.250027,000
Jul 8, 20240.23000.23000.23000.23000.2300-
Jul 5, 20240.23000.23000.22500.23000.230046,400
Jul 4, 20240.23500.23500.23500.23500.235016,500
Jul 3, 20240.24000.24000.24000.24000.2400-
Jul 2, 20240.25000.25000.23500.24000.240023,000
Jun 28, 20240.25000.25000.24500.24500.245010,400
Jun 27, 20240.25500.25500.25500.25500.2550-
Jun 26, 20240.25500.25500.25500.25500.255025,000
Jun 25, 20240.25000.25000.25000.25000.2500500
Jun 24, 20240.27000.27000.27000.27000.27002,000
Jun 21, 20240.25000.27500.25000.27500.275083,500
Jun 20, 20240.25000.25000.25000.25000.250014,000
Jun 19, 20240.26000.26000.25000.25000.250024,000
Jun 18, 20240.27500.27500.27000.27000.270014,300
Jun 17, 20240.27000.27000.27000.27000.27004,000
Jun 14, 20240.28000.28000.27500.27500.27503,500
Jun 13, 20240.27000.29500.27000.28000.280097,502
Jun 12, 20240.27000.27000.27000.27000.270030,000
Jun 11, 20240.27000.28000.27000.27000.270073,000
Jun 10, 20240.25000.27500.25000.27500.275037,500
Jun 7, 20240.25000.26000.24500.25000.250037,000
Jun 6, 20240.24500.24500.24500.24500.24507,000
Jun 5, 20240.25000.25000.25000.25000.2500-
Jun 4, 20240.25000.25000.25000.25000.250014,100
Jun 3, 20240.25000.25000.25000.25000.25006,000
May 31, 20240.25000.25000.25000.25000.25003,000
May 30, 20240.25000.25000.24000.24500.245017,500
May 29, 20240.24000.25000.24000.25000.250034,500
May 28, 20240.25500.27500.22000.23000.2300127,167
May 27, 20240.25500.25500.25500.25500.2550-
May 24, 20240.25000.25500.25000.25500.255033,500
May 23, 20240.25000.25000.25000.25000.250015,500
May 22, 20240.24000.24000.24000.24000.240077,500
May 21, 20240.26000.26000.24000.24000.240036,900
May 17, 20240.26000.26000.25000.25000.25006,600
May 16, 20240.27500.27500.25000.25000.250014,100
May 15, 20240.27500.28000.27500.28000.280013,800
May 14, 20240.24000.27000.23000.24000.240076,400
May 13, 20240.25000.25000.23500.23500.235041,900
May 10, 20240.25000.25000.25000.25000.25006,107
May 9, 20240.24000.27500.23000.24000.240092,936
May 8, 20240.24000.24000.22500.23000.23007,500
May 7, 20240.25000.26000.24000.24000.240023,500
May 6, 20240.24000.25000.23000.24500.245030,200
May 3, 20240.24500.27500.22000.24000.240079,590
May 2, 20240.24000.28000.22000.28000.280055,500
May 1, 20240.26000.26000.26000.26000.260010,000
Apr 30, 20240.25000.26000.22000.26000.260043,500
Apr 29, 20240.25000.26000.24500.26000.260031,500
Apr 26, 20240.30000.30000.25000.25000.2500183,500
Apr 25, 20240.30000.30000.30000.30000.30001,500
Apr 24, 20240.30000.30000.30000.30000.3000-
Apr 23, 20240.29000.31000.28000.30000.300012,501

Related Tickers

BDCTF BUILDDIRECT COM TECHNOLOGIES IN
0.8114
0.00%
 
ATDRY Auto Trader Group plc
2.6680
-0.07%
 
BBUZ Bebuzee Inc.
0.1070
+38.96%
 
ZMDTF Zoomd Technologies Ltd.
0.3262
0.00%
 
LTRPA Liberty TripAdvisor Holdings, Inc.
0.2550
+0.79%
 
PROSF Prosus N.V.
40.10
0.00%
 
ZOMD.V Zoomd Technologies Ltd.
0.5200
+19.54%
 
ONFO Onfolio Holdings, Inc.
1.1090
+0.36%
 
ART.AX Airtasker Limited
0.3250
+6.56%
 
BCG.L Baltic Classifieds Group PLC
328.00
-0.91%