Canada Markets closed

SBD Capital Corp. (SBD.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.03000.0000 (0.00%)
At close: 3:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 20210.03000.03500.03000.03500.03503,000
Sep. 23, 20210.03000.03000.03000.03000.03005,000
Sep. 22, 20210.03000.03000.03000.03000.0300-
Sep. 21, 20210.03000.03000.03000.03000.0300412,000
Sep. 20, 20210.03000.03000.03000.03000.0300-
Sep. 17, 20210.03000.03000.03000.03000.0300-
Sep. 16, 20210.03000.03000.03000.03000.030050,000
Sep. 15, 20210.03500.03500.03500.03500.0350-
Sep. 14, 20210.03500.03500.03500.03500.0350-
Sep. 13, 20210.03500.03500.03500.03500.0350-
Sep. 10, 20210.03500.03500.03500.03500.0350-
Sep. 09, 20210.03500.03500.03500.03500.035040,000
Sep. 08, 20210.03500.03500.03500.03500.0350-
Sep. 07, 20210.03500.03500.03500.03500.0350-
Sep. 03, 20210.03500.03500.03500.03500.0350-
Sep. 02, 20210.03500.03500.03500.03500.0350110,000
Sep. 01, 20210.03500.04000.03500.04000.040036,000
Aug. 31, 20210.03500.03500.03500.03500.035078,500
Aug. 30, 20210.03500.03500.03500.03500.0350-
Aug. 27, 20210.03500.03500.03500.03500.03505,000
Aug. 26, 20210.04000.04000.04000.04000.0400-
Aug. 25, 20210.04000.04000.04000.04000.0400-
Aug. 24, 20210.04000.04000.04000.04000.0400-
Aug. 23, 20210.04000.04000.04000.04000.0400-
Aug. 20, 20210.04500.04500.04000.04000.040014,000
Aug. 19, 20210.04000.04000.04000.04000.0400-
Aug. 18, 20210.04000.04000.04000.04000.0400-
Aug. 17, 20210.04000.04000.04000.04000.0400-
Aug. 16, 20210.04000.04000.04000.04000.0400-
Aug. 13, 20210.04000.04000.04000.04000.0400-
Aug. 12, 20210.04000.04000.04000.04000.0400-
Aug. 11, 20210.04500.04500.04000.04000.040040,068
Aug. 10, 20210.04000.04000.04000.04000.0400-
Aug. 09, 20210.04000.04000.04000.04000.0400-
Aug. 06, 20210.04000.04000.04000.04000.040036,500
Aug. 05, 20210.04000.04000.04000.04000.0400-
Aug. 04, 20210.04000.04000.04000.04000.0400-
Aug. 03, 20210.04000.04000.04000.04000.0400-
Jul. 30, 20210.04000.04000.04000.04000.04005,000
Jul. 29, 20210.04000.04000.04000.04000.04001,000
Jul. 28, 20210.03500.03500.03500.03500.0350-
Jul. 27, 20210.03500.03500.03500.03500.0350-
Jul. 26, 20210.03500.03500.03500.03500.03505,000
Jul. 23, 20210.04000.04000.04000.04000.040028,000
Jul. 22, 20210.04000.04000.04000.04000.040062,000
Jul. 21, 20210.04000.04000.04000.04000.0400-
Jul. 20, 20210.04000.04000.03500.04000.0400871,000
Jul. 19, 20210.03500.03500.03500.03500.0350-
Jul. 16, 20210.03500.03500.03500.03500.0350168,300
Jul. 15, 20210.03500.03500.03500.03500.0350-
Jul. 14, 20210.03500.03500.03500.03500.0350-
Jul. 13, 20210.03500.03500.03500.03500.0350-
Jul. 12, 20210.03500.03500.03500.03500.035066,000
Jul. 09, 20210.03500.03500.03500.03500.035058,000
Jul. 08, 20210.03500.03500.03500.03500.0350-
Jul. 07, 20210.03500.03500.03500.03500.035076,600
Jul. 06, 20210.03500.03500.03500.03500.0350371,032
Jul. 05, 20210.04000.04000.04000.04000.0400-
Jul. 02, 20210.04000.04000.04000.04000.0400-
Jun. 30, 20210.04000.04000.04000.04000.0400-
Jun. 29, 20210.04000.04000.04000.04000.0400-
Jun. 28, 2021------
Jun. 25, 2021------
Jun. 24, 2021------
Jun. 23, 2021------
Jun. 22, 2021------
Jun. 21, 20210.04000.04000.04000.04000.0400-
Jun. 18, 20210.04000.04000.04000.04000.0400-
Jun. 17, 20210.04000.04000.04000.04000.040012,000
Jun. 16, 20210.04000.04000.04000.04000.0400-
Jun. 15, 20210.04000.04000.04000.04000.040068,633
Jun. 14, 20210.04000.04000.04000.04000.040058,200
Jun. 11, 20210.04000.04000.04000.04000.0400169,500
Jun. 10, 20210.04000.04000.04000.04000.0400233,000
Jun. 09, 20210.04500.04500.04500.04500.045061,000
Jun. 08, 20210.04000.04000.04000.04000.0400-
Jun. 07, 20210.04000.04000.04000.04000.0400-
Jun. 04, 20210.04500.04500.04000.04000.040063,000
Jun. 03, 20210.04000.04000.04000.04000.0400-
Jun. 02, 20210.04000.04000.04000.04000.0400-
Jun. 01, 20210.04000.04000.04000.04000.04008,000
May 31, 20210.04500.04500.04500.04500.0450123,500
May 28, 20210.04500.04500.04500.04500.0450-
May 27, 20210.04500.04500.04000.04500.0450174,100
May 26, 20210.04500.04500.04500.04500.045058,000
May 25, 20210.04500.04500.04500.04500.045053,000
May 21, 20210.04500.04500.04500.04500.045072,000
May 20, 20210.05000.05000.05000.05000.0500-
May 19, 20210.05000.05000.05000.05000.0500-
May 18, 20210.05500.05500.05000.05000.0500341,000
May 17, 20210.05000.06000.05000.06000.0600333,000
May 14, 20210.05500.05500.05500.05500.055047,010
May 13, 20210.04500.05000.04500.05000.0500287,004
May 12, 20210.04500.05000.04500.05000.050023,000
May 11, 20210.05000.05000.05000.05000.0500100,000
May 10, 20210.05000.05000.05000.05000.050081,700
May 07, 20210.05000.05000.05000.05000.0500274,700
May 06, 20210.05000.05000.05000.05000.0500134,000
May 05, 20210.04500.05500.04500.05000.0500216,000
May 04, 20210.04000.04000.04000.04000.04008,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...