Sirona Biochem Corp. (SBM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.30000.0000 (0.00%)

At close: 3:59PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	0.2950	0.3000	0.2950	0.3000	0.3000	11,200
May 13, 2021	0.3100	0.3100	0.2950	0.3000	0.3000	12,600
May 12, 2021	0.2950	0.3100	0.2900	0.3100	0.3100	21,800
May 11, 2021	0.3100	0.3100	0.3000	0.3000	0.3000	17,800
May 10, 2021	0.3150	0.3300	0.3100	0.3100	0.3100	9,900
May 07, 2021	0.3200	0.3300	0.3000	0.3300	0.3300	56,700
May 06, 2021	0.3050	0.3200	0.2950	0.3200	0.3200	121,800
May 05, 2021	0.3200	0.3300	0.3100	0.3100	0.3100	163,500
May 04, 2021	0.3500	0.3500	0.3400	0.3400	0.3400	39,800
May 03, 2021	0.3800	0.3800	0.3400	0.3400	0.3400	75,000
Apr. 30, 2021	0.3750	0.3750	0.3750	0.3750	0.3750	22,500
Apr. 29, 2021	0.3600	0.3700	0.3600	0.3700	0.3700	1,700
Apr. 28, 2021	0.3800	0.3800	0.3300	0.3300	0.3300	24,400
Apr. 27, 2021	0.3750	0.3850	0.3300	0.3750	0.3750	144,100
Apr. 26, 2021	0.3750	0.3900	0.3700	0.3900	0.3900	49,200
Apr. 23, 2021	0.3800	0.3800	0.3550	0.3700	0.3700	6,700
Apr. 22, 2021	0.3550	0.3700	0.3550	0.3700	0.3700	53,800
Apr. 21, 2021	0.3700	0.3700	0.3300	0.3700	0.3700	99,800
Apr. 20, 2021	0.3450	0.3900	0.3100	0.3600	0.3600	94,800
Apr. 19, 2021	0.3450	0.3450	0.3450	0.3450	0.3450	31,800
Apr. 16, 2021	0.3450	0.3450	0.3200	0.3450	0.3450	106,100
Apr. 15, 2021	0.3600	0.3600	0.3500	0.3500	0.3500	22,400
Apr. 14, 2021	0.3700	0.3700	0.3350	0.3500	0.3500	40,900
Apr. 13, 2021	0.3600	0.3800	0.3550	0.3700	0.3700	6,700
Apr. 12, 2021	0.3700	0.3900	0.3400	0.3500	0.3500	269,800
Apr. 09, 2021	0.3800	0.3800	0.3800	0.3800	0.3800	6,400
Apr. 08, 2021	0.3700	0.3750	0.3700	0.3750	0.3750	7,700
Apr. 07, 2021	0.3900	0.3900	0.3700	0.3700	0.3700	68,800
Apr. 06, 2021	0.3850	0.3850	0.3800	0.3850	0.3850	58,000
Apr. 05, 2021	0.4200	0.4200	0.3850	0.4050	0.4050	9,100
Apr. 01, 2021	0.4000	0.4100	0.3900	0.4050	0.4050	55,600
Mar. 31, 2021	0.4150	0.4150	0.3900	0.3950	0.3950	392,300
Mar. 30, 2021	0.3900	0.3900	0.3750	0.3750	0.3750	30,500
Mar. 29, 2021	0.4000	0.4000	0.4000	0.4000	0.4000	108,600
Mar. 26, 2021	0.3800	0.3900	0.3750	0.3850	0.3850	47,700
Mar. 25, 2021	0.4000	0.4050	0.3850	0.3900	0.3900	75,800
Mar. 24, 2021	0.4150	0.4150	0.4100	0.4100	0.4100	158,500
Mar. 23, 2021	0.4450	0.4450	0.4200	0.4200	0.4200	40,100
Mar. 22, 2021	0.4400	0.4400	0.4150	0.4400	0.4400	38,700
Mar. 19, 2021	0.4200	0.4450	0.4100	0.4300	0.4300	83,900
Mar. 18, 2021	0.4100	0.4450	0.4100	0.4200	0.4200	85,000
Mar. 17, 2021	0.4050	0.4100	0.4000	0.4100	0.4100	8,700
Mar. 16, 2021	0.3900	0.4000	0.3900	0.4000	0.4000	47,700
Mar. 15, 2021	0.4350	0.4350	0.3900	0.3900	0.3900	231,400
Mar. 12, 2021	0.4300	0.4300	0.4050	0.4200	0.4200	85,400
Mar. 11, 2021	0.4550	0.4700	0.4000	0.4150	0.4150	450,500
Mar. 10, 2021	0.5100	0.5100	0.4350	0.4500	0.4500	449,700
Mar. 09, 2021	0.5300	0.5300	0.4750	0.5100	0.5100	813,800
Mar. 08, 2021	0.5300	0.5600	0.4900	0.5600	0.5600	1,283,800
Mar. 05, 2021	0.4700	0.5300	0.4700	0.4800	0.4800	417,900
Mar. 04, 2021	0.4200	0.4550	0.4200	0.4550	0.4550	274,600
Mar. 03, 2021	0.4100	0.4300	0.4100	0.4300	0.4300	122,800
Mar. 02, 2021	0.4200	0.4250	0.4150	0.4200	0.4200	152,700
Mar. 01, 2021	0.3950	0.4200	0.3900	0.4100	0.4100	356,400
Feb. 26, 2021	0.3200	0.4200	0.3150	0.3950	0.3950	239,900
Feb. 25, 2021	0.3300	0.3400	0.3150	0.3200	0.3200	234,200
Feb. 24, 2021	0.3450	0.3450	0.3400	0.3400	0.3400	43,000
Feb. 23, 2021	0.3500	0.3500	0.3150	0.3300	0.3300	140,600
Feb. 22, 2021	0.3750	0.3850	0.3600	0.3600	0.3600	142,300
Feb. 19, 2021	0.3700	0.3800	0.3700	0.3800	0.3800	27,100
Feb. 18, 2021	0.3700	0.3700	0.3550	0.3700	0.3700	38,900
Feb. 17, 2021	0.3800	0.3950	0.3700	0.3700	0.3700	114,300
Feb. 16, 2021	0.3850	0.3850	0.3750	0.3750	0.3750	40,200
Feb. 12, 2021	0.3650	0.3900	0.3650	0.3900	0.3900	82,700
Feb. 11, 2021	0.4000	0.4000	0.3650	0.3700	0.3700	72,800
Feb. 10, 2021	0.3800	0.3900	0.3750	0.3900	0.3900	120,200
Feb. 09, 2021	0.3950	0.4000	0.3950	0.4000	0.4000	45,500
Feb. 08, 2021	0.3650	0.4000	0.3650	0.4000	0.4000	36,500
Feb. 05, 2021	0.4200	0.4200	0.3800	0.3800	0.3800	181,600
Feb. 04, 2021	0.3850	0.4350	0.3850	0.4350	0.4350	33,300
Feb. 03, 2021	0.3700	0.3800	0.3700	0.3800	0.3800	48,400
Feb. 02, 2021	0.3500	0.3950	0.3500	0.3800	0.3800	43,300
Feb. 01, 2021	0.4000	0.4000	0.3550	0.3800	0.3800	122,700
Jan. 29, 2021	0.3850	0.4000	0.3750	0.4000	0.4000	192,100
Jan. 28, 2021	0.3600	0.3600	0.3300	0.3600	0.3600	74,100
Jan. 27, 2021	0.3850	0.3950	0.3700	0.3700	0.3700	88,300
Jan. 26, 2021	0.4100	0.4300	0.4000	0.4000	0.4000	102,600
Jan. 25, 2021	0.4000	0.4200	0.3900	0.4000	0.4000	417,400
Jan. 22, 2021	0.3400	0.3900	0.3400	0.3750	0.3750	277,700
Jan. 21, 2021	0.3400	0.3400	0.3250	0.3300	0.3300	23,000
Jan. 20, 2021	0.3300	0.3350	0.3300	0.3350	0.3350	67,600
Jan. 19, 2021	0.3350	0.3400	0.3350	0.3400	0.3400	22,100
Jan. 18, 2021	0.3000	0.3400	0.2850	0.3400	0.3400	64,100
Jan. 15, 2021	0.3000	0.3000	0.2800	0.3000	0.3000	26,300
Jan. 14, 2021	0.3100	0.3100	0.2800	0.2800	0.2800	30,900
Jan. 13, 2021	0.3200	0.3200	0.2750	0.3000	0.3000	14,200
Jan. 12, 2021	0.3000	0.3000	0.2950	0.2950	0.2950	9,400
Jan. 11, 2021	0.3000	0.3200	0.2850	0.3000	0.3000	27,400
Jan. 08, 2021	0.3050	0.3100	0.3000	0.3100	0.3100	94,700
Jan. 07, 2021	0.3250	0.3300	0.3000	0.3050	0.3050	24,900
Jan. 06, 2021	0.3200	0.3250	0.3100	0.3100	0.3100	119,900
Jan. 05, 2021	0.3300	0.3300	0.3000	0.3000	0.3000	129,900
Jan. 04, 2021	0.3250	0.3300	0.3100	0.3200	0.3200	54,900
Dec. 31, 2020	0.3400	0.3400	0.3250	0.3250	0.3250	25,000
Dec. 30, 2020	0.3150	0.3800	0.3150	0.3300	0.3300	281,600
Dec. 29, 2020	0.2950	0.3200	0.2950	0.3100	0.3100	210,700
Dec. 24, 2020	0.2950	0.2950	0.2850	0.2850	0.2850	40,700
Dec. 23, 2020	0.2350	0.2900	0.2350	0.2850	0.2850	415,700
Dec. 22, 2020	0.2200	0.2400	0.2200	0.2400	0.2400	142,600
Dec. 21, 2020	0.2250	0.2300	0.2150	0.2300	0.2300	79,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,366.69+230.88(+1.21%)

S&P 5004,173.85+61.35(+1.49%)

DOW34,382.13+360.68(+1.06%)

Sirona Biochem Corp. (SBM.V)

S&P/TSX
19,366.69
+230.88(+1.21%)

S&P 500
4,173.85
+61.35(+1.49%)

DOW
34,382.13
+360.68(+1.06%)