Canada markets closed

Sirona Biochem Corp. (SBM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.26000.0000 (0.00%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.25000.26000.24000.26000.260042,300
Jun 29, 20220.25500.26000.25500.26000.260020,000
Jun 28, 20220.25500.29500.25500.25500.2550143,500
Jun 27, 20220.27000.27000.25000.25000.2500114,100
Jun 24, 20220.27000.27500.26500.27500.275021,100
Jun 23, 20220.27000.28500.26000.28000.2800187,500
Jun 22, 20220.31000.31500.27000.27000.2700152,800
Jun 21, 20220.32000.32000.29000.31000.310066,100
Jun 20, 20220.35000.35000.29500.30500.3050503,500
Jun 17, 20220.30000.34500.30000.33500.33501,112,000
Jun 16, 20220.25500.31000.25000.30000.3000818,700
Jun 15, 20220.23500.26500.23500.26500.2650925,500
Jun 14, 20220.23000.25000.22500.22500.2250615,400
Jun 13, 20220.28000.28000.19500.22500.2250733,700
Jun 10, 20220.22000.23000.22000.22000.2200115,800
Jun 09, 20220.21500.21500.21500.21500.215018,100
Jun 08, 20220.19000.22000.19000.22000.2200169,100
Jun 07, 20220.18000.19000.18000.19000.1900110,500
Jun 06, 20220.18000.18000.17000.17000.170015,000
Jun 03, 20220.17500.17500.17500.17500.175016,000
Jun 02, 20220.17500.17500.17000.17500.175053,600
Jun 01, 20220.18500.18500.18000.18000.180016,100
May 31, 20220.19000.19000.19000.19000.19002,500
May 30, 20220.18000.18500.18000.18000.180062,500
May 27, 20220.18000.18000.18000.18000.180015,100
May 26, 20220.19000.19000.18500.18500.1850119,000
May 25, 20220.19500.19500.19000.19000.1900105,500
May 24, 20220.19500.20000.19000.20000.200095,600
May 20, 20220.21000.21000.20500.20500.2050149,000
May 19, 20220.21500.21500.20500.21000.210057,500
May 18, 20220.21000.21500.21000.21000.210038,000
May 17, 20220.19000.20000.19000.20000.200030,200
May 16, 20220.19000.19000.19000.19000.190042,000
May 13, 20220.20000.20000.18500.19500.195031,000
May 12, 20220.20000.20000.20000.20000.200018,500
May 11, 20220.19500.21000.19500.21000.2100106,700
May 10, 20220.20000.20000.20000.20000.200025,600
May 09, 20220.20500.20500.20500.20500.205013,200
May 06, 20220.22000.22000.21500.21500.215023,000
May 05, 20220.23000.23000.23000.23000.230010,300
May 04, 20220.21000.23000.21000.23000.230059,400
May 03, 20220.22000.22000.21500.22000.220060,300
May 02, 20220.20500.22000.20500.21000.2100120,800
Apr 29, 20220.19500.20500.19500.20500.205032,100
Apr 28, 20220.20000.20000.20000.20000.20007,500
Apr 27, 20220.20000.20000.20000.20000.2000-
Apr 26, 20220.21000.21000.20000.20000.200038,500
Apr 25, 20220.20000.20000.20000.20000.200040,600
Apr 22, 20220.22000.22000.20500.20500.205081,100
Apr 21, 20220.20500.22500.20500.22500.225086,200
Apr 20, 20220.20500.20500.20500.20500.20505,300
Apr 19, 20220.20500.21000.20500.20500.205041,400
Apr 18, 20220.21000.21000.21000.21000.210011,100
Apr 14, 20220.21000.22000.20000.22000.220059,000
Apr 13, 20220.21000.21000.21000.21000.210026,600
Apr 12, 20220.23000.23000.20500.20500.2050179,000
Apr 11, 20220.21500.23000.21000.22000.2200175,400
Apr 08, 20220.20500.20500.20000.20500.205031,000
Apr 07, 20220.20500.20500.20500.20500.2050-
Apr 06, 20220.20500.20500.20000.20500.205034,100
Apr 05, 20220.21000.21500.19500.21500.215070,900
Apr 04, 20220.19000.20500.18500.20500.205015,100
Apr 01, 20220.19000.21000.19000.19000.190040,400
Mar 31, 20220.20500.20500.18500.19000.1900110,600
Mar 30, 20220.20500.20500.19000.19000.190038,500
Mar 29, 20220.21000.21000.20500.20500.205047,000
Mar 28, 20220.20000.20500.20000.20000.200096,200
Mar 25, 20220.21000.22500.20000.21000.2100174,800
Mar 24, 20220.21000.23000.19500.20500.205071,300
Mar 23, 20220.21000.21000.20500.21000.210022,600
Mar 22, 20220.21000.22000.20000.21000.2100129,700
Mar 21, 20220.20000.21000.20000.20500.205055,200
Mar 18, 20220.20000.20000.19500.19500.195072,600
Mar 17, 20220.19500.20500.19000.20000.2000543,800
Mar 16, 20220.20000.20000.19000.19000.1900185,800
Mar 15, 20220.19000.19500.18500.19000.1900178,900
Mar 14, 20220.20000.20000.19500.19500.195091,400
Mar 11, 20220.19000.20000.19000.19500.195068,200
Mar 10, 20220.20500.20500.19000.20000.2000121,800
Mar 09, 20220.20000.20500.18500.20500.205045,300
Mar 08, 20220.20000.20500.20000.20000.200022,000
Mar 07, 20220.19000.21000.19000.20000.200089,300
Mar 04, 20220.21000.21000.20000.20000.200042,400
Mar 03, 20220.23500.23500.21000.21000.210010,700
Mar 02, 20220.22000.23000.22000.23000.230082,900
Mar 01, 20220.18500.20000.18500.20000.200012,200
Feb 28, 20220.19500.19500.19000.19000.190059,500
Feb 25, 20220.19500.19500.19500.19500.195064,700
Feb 24, 20220.20000.21000.19000.19500.1950145,100
Feb 23, 20220.20000.21000.19500.21000.2100264,600
Feb 22, 20220.21000.21500.20000.20000.2000192,600
Feb 18, 20220.23500.23500.22000.22000.220074,000
Feb 17, 20220.24000.24000.24000.24000.240054,200
Feb 16, 20220.25500.25500.24000.24000.240023,500
Feb 15, 20220.27000.27000.25500.26000.260043,000
Feb 14, 20220.26500.27000.26500.27000.27004,500
Feb 11, 20220.26000.26500.26000.26500.265071,600
Feb 10, 20220.25500.26000.25500.26000.260012,900
Feb 09, 20220.27000.27000.26500.27000.2700196,800
Feb 08, 20220.24000.28000.24000.25000.2500134,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...