Canada markets open in 3 hours 22 minutes

SBD Capital Corp. (SBD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.07000.0000 (0.00%)
At close: 02:15PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.07000.07000.07000.07000.07002,000
May 21, 20240.07000.07000.07000.07000.0700-
May 17, 20240.07000.07000.07000.07000.0700-
May 16, 20240.07000.07000.07000.07000.0700-
May 15, 20240.07000.07000.07000.07000.07001,096
May 14, 20240.10500.10500.10500.10500.1050-
May 13, 20240.10500.10500.10500.10500.10503,000
May 10, 20240.10500.10500.10500.10500.1050-
May 09, 20240.10500.10500.10500.10500.1050-
May 08, 20240.10500.10500.10500.10500.1050-
May 07, 20240.10500.10500.10500.10500.1050-
May 06, 20240.10500.10500.10500.10500.10502,083
May 03, 20240.10500.10500.10500.10500.1050-
May 02, 20240.10500.10500.10500.10500.1050-
May 01, 20240.10500.10500.10500.10500.1050-
Apr 30, 20240.10500.10500.10500.10500.1050-
Apr 29, 20240.10500.10500.10500.10500.1050-
Apr 26, 20240.10500.10500.10500.10500.1050-
Apr 25, 20240.10500.10500.10500.10500.1050-
Apr 24, 20240.10500.10500.10500.10500.1050-
Apr 23, 20240.10500.10500.10500.10500.1050-
Apr 22, 20240.10500.10500.10500.10500.1050-
Apr 19, 20240.10500.10500.10500.10500.1050-
Apr 18, 20240.10500.10500.10500.10500.1050-
Apr 17, 20240.10500.10500.10500.10500.1050-
Apr 16, 20240.10500.10500.10500.10500.10502,500
Apr 15, 20240.10500.10500.10500.10500.1050-
Apr 12, 20240.10500.10500.10500.10500.1050-
Apr 11, 20240.10500.10500.10500.10500.1050-
Apr 10, 20240.10500.10500.10500.10500.105016,000
Apr 09, 20240.12000.12000.10500.10500.105015,500
Apr 08, 20240.12000.12000.12000.12000.12005,000
Apr 05, 20240.11000.11000.11000.11000.1100-
Apr 04, 20240.11000.11000.11000.11000.1100-
Apr 03, 20240.11000.11000.11000.11000.1100-
Apr 02, 20240.11000.11000.11000.11000.1100-
Apr 01, 20240.11000.11000.11000.11000.1100-
Mar 28, 20240.11000.11000.11000.11000.1100-
Mar 27, 20240.11000.11000.11000.11000.1100-
Mar 26, 20240.11000.11000.11000.11000.1100-
Mar 25, 20240.11000.11000.11000.11000.1100-
Mar 22, 20240.11000.11000.11000.11000.1100-
Mar 21, 20240.11000.11000.11000.11000.1100-
Mar 20, 20240.11000.11000.11000.11000.1100-
Mar 19, 20240.11000.11000.11000.11000.1100-
Mar 18, 20240.11000.11000.11000.11000.1100-
Mar 15, 20240.11000.11000.11000.11000.1100-
Mar 14, 20240.11000.11000.11000.11000.11001,275
Mar 13, 20240.10500.10500.10500.10500.1050-
Mar 12, 20240.10500.10500.10500.10500.1050-
Mar 11, 20240.10500.10500.10500.10500.1050-
Mar 08, 20240.10500.10500.10500.10500.1050-
Mar 07, 20240.11500.11500.10500.10500.105035,000
Mar 06, 20240.11000.11000.11000.11000.1100-
Mar 05, 20240.11000.11000.11000.11000.11001,416
Mar 04, 20240.11000.11000.11000.11000.1100-
Mar 01, 20240.11000.11000.11000.11000.1100-
Feb 29, 20240.11000.11000.11000.11000.110060,007
Feb 28, 20240.10000.10000.10000.10000.1000-
Feb 27, 20240.10000.10000.10000.10000.1000-
Feb 26, 20240.10000.10000.10000.10000.1000-
Feb 23, 20240.10000.10000.10000.10000.1000-
Feb 22, 20240.10000.10000.10000.10000.1000-
Feb 21, 20240.10000.10000.10000.10000.1000-
Feb 20, 20240.10000.10000.10000.10000.1000-
Feb 16, 20240.10000.10000.10000.10000.1000-
Feb 15, 20240.10000.10000.10000.10000.1000-
Feb 14, 20240.11000.11000.10000.10000.10001,958
Feb 13, 20240.13000.13000.13000.13000.1300-
Feb 12, 20240.13000.13000.13000.13000.1300-
Feb 09, 20240.13000.13000.13000.13000.1300-
Feb 08, 20240.13000.13000.13000.13000.1300-
Feb 07, 20240.13000.13000.13000.13000.1300-
Feb 06, 20240.13000.13000.13000.13000.1300500
Feb 05, 20240.13000.13000.13000.13000.1300-
Feb 02, 20240.13000.13000.13000.13000.1300-
Feb 01, 20240.13000.13000.13000.13000.1300-
Jan 31, 20240.13000.13000.13000.13000.1300996
Jan 30, 20240.13500.13500.13500.13500.1350-
Jan 29, 20240.13500.13500.13500.13500.1350-
Jan 26, 20240.13500.13500.13500.13500.1350-
Jan 25, 20240.13500.13500.13500.13500.135010,275
Jan 24, 20240.13500.13500.13500.13500.1350-
Jan 23, 20240.13500.13500.13500.13500.1350-
Jan 22, 20240.13500.13500.13500.13500.1350-
Jan 19, 20240.13500.13500.13500.13500.1350-
Jan 18, 20240.13500.13500.13500.13500.1350500
Jan 17, 20240.13500.13500.13500.13500.1350-
Jan 16, 20240.13500.13500.13500.13500.1350-
Jan 15, 20240.17000.17000.13500.13500.13504,231
Jan 12, 20240.17500.17500.17500.17500.1750583
Jan 11, 20240.12500.13000.12500.13000.130012,000
Jan 10, 20240.10000.10000.10000.10000.10001,000
Jan 09, 20240.07500.07500.07500.07500.0750-
Jan 08, 20240.07500.07500.07500.07500.0750-
Jan 05, 20240.07500.07500.07500.07500.0750-
Jan 04, 20240.03500.07500.03500.07500.075027,166
Jan 03, 20240.03000.03000.03000.03000.0300-
Jan 02, 20240.03000.03000.03000.03000.0300-
Dec 29, 20230.03000.03000.03000.03000.0300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...