Canada markets closed

SATO Technologies Corp. (SATO.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.25000.0000 (0.00%)
At close: 12:33PM EDT
Time Period:
Sept 14, 2023 - Sept 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 13, 20240.25500.25500.25000.25000.250015,554
Sept 12, 20240.24500.25500.24500.25000.250023,481
Sept 11, 20240.25000.25000.25000.25000.25003,524
Sept 10, 20240.25500.25500.25000.25000.250014,000
Sept 09, 20240.25500.25500.25500.25500.255010,000
Sept 06, 20240.26000.26000.25500.25500.25504,215
Sept 05, 20240.26500.26500.26000.26000.26009,784
Sept 04, 20240.26000.26500.26000.26500.265045,600
Sept 03, 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 09, 20240.28500.28500.28500.28500.28505,048
Aug 08, 20240.29000.29500.27000.29000.290036,204
Aug 07, 20240.27500.30000.27500.29000.290023,000
Aug 06, 20240.26500.28000.26500.28000.280021,063
Aug 02, 20240.28500.28500.27000.28000.280011,500
Aug 01, 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 09, 20240.32500.32500.31500.32500.32505,056
Jul 08, 20240.31000.33000.30500.32000.320015,196
Jul 05, 20240.30500.32000.30500.31000.310022,487
Jul 04, 20240.32000.32000.31000.31000.31003,297
Jul 03, 20240.30000.34000.30000.33000.330054,038
Jul 02, 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 07, 20240.26500.26500.25500.26500.265057,489
Jun 06, 20240.25000.26250.25000.26000.260046,990
Jun 05, 20240.29000.29000.25000.25000.250029,641
Jun 04, 20240.29000.29000.28500.29000.290029,907
Jun 03, 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 09, 20240.32500.32500.32500.32500.3250650
May 08, 20240.33000.33000.31500.32500.32503,525
May 07, 20240.31500.33000.31500.33000.33006,500
May 06, 20240.31500.31500.29000.31500.315024,869
May 03, 20240.34500.35000.32000.32500.325024,716
May 02, 20240.34000.34000.34000.34000.3400-
May 01, 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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...