Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
May 14, 20210.29500.30000.29500.30000.300011,200
May 13, 20210.31000.31000.29500.30000.300012,600
May 12, 20210.29500.31000.29000.31000.310021,800
May 11, 20210.31000.31000.30000.30000.300017,800
May 10, 20210.31500.33000.31000.31000.31009,900
May 07, 20210.32000.33000.30000.33000.330056,700
May 06, 20210.30500.32000.29500.32000.3200121,800
May 05, 20210.32000.33000.31000.31000.3100163,500
May 04, 20210.35000.35000.34000.34000.340039,800
May 03, 20210.38000.38000.34000.34000.340075,000
Apr. 30, 20210.37500.37500.37500.37500.375022,500
Apr. 29, 20210.36000.37000.36000.37000.37001,700
Apr. 28, 20210.38000.38000.33000.33000.330024,400
Apr. 27, 20210.37500.38500.33000.37500.3750144,100
Apr. 26, 20210.37500.39000.37000.39000.390049,200
Apr. 23, 20210.38000.38000.35500.37000.37006,700
Apr. 22, 20210.35500.37000.35500.37000.370053,800
Apr. 21, 20210.37000.37000.33000.37000.370099,800
Apr. 20, 20210.34500.39000.31000.36000.360094,800
Apr. 19, 20210.34500.34500.34500.34500.345031,800
Apr. 16, 20210.34500.34500.32000.34500.3450106,100
Apr. 15, 20210.36000.36000.35000.35000.350022,400
Apr. 14, 20210.37000.37000.33500.35000.350040,900
Apr. 13, 20210.36000.38000.35500.37000.37006,700
Apr. 12, 20210.37000.39000.34000.35000.3500269,800
Apr. 09, 20210.38000.38000.38000.38000.38006,400
Apr. 08, 20210.37000.37500.37000.37500.37507,700
Apr. 07, 20210.39000.39000.37000.37000.370068,800
Apr. 06, 20210.38500.38500.38000.38500.385058,000
Apr. 05, 20210.42000.42000.38500.40500.40509,100
Apr. 01, 20210.40000.41000.39000.40500.405055,600
Mar. 31, 20210.41500.41500.39000.39500.3950392,300
Mar. 30, 20210.39000.39000.37500.37500.375030,500
Mar. 29, 20210.40000.40000.40000.40000.4000108,600
Mar. 26, 20210.38000.39000.37500.38500.385047,700
Mar. 25, 20210.40000.40500.38500.39000.390075,800
Mar. 24, 20210.41500.41500.41000.41000.4100158,500
Mar. 23, 20210.44500.44500.42000.42000.420040,100
Mar. 22, 20210.44000.44000.41500.44000.440038,700
Mar. 19, 20210.42000.44500.41000.43000.430083,900
Mar. 18, 20210.41000.44500.41000.42000.420085,000
Mar. 17, 20210.40500.41000.40000.41000.41008,700
Mar. 16, 20210.39000.40000.39000.40000.400047,700
Mar. 15, 20210.43500.43500.39000.39000.3900231,400
Mar. 12, 20210.43000.43000.40500.42000.420085,400
Mar. 11, 20210.45500.47000.40000.41500.4150450,500
Mar. 10, 20210.51000.51000.43500.45000.4500449,700
Mar. 09, 20210.53000.53000.47500.51000.5100813,800
Mar. 08, 20210.53000.56000.49000.56000.56001,283,800
Mar. 05, 20210.47000.53000.47000.48000.4800417,900
Mar. 04, 20210.42000.45500.42000.45500.4550274,600
Mar. 03, 20210.41000.43000.41000.43000.4300122,800
Mar. 02, 20210.42000.42500.41500.42000.4200152,700
Mar. 01, 20210.39500.42000.39000.41000.4100356,400
Feb. 26, 20210.32000.42000.31500.39500.3950239,900
Feb. 25, 20210.33000.34000.31500.32000.3200234,200
Feb. 24, 20210.34500.34500.34000.34000.340043,000
Feb. 23, 20210.35000.35000.31500.33000.3300140,600
Feb. 22, 20210.37500.38500.36000.36000.3600142,300
Feb. 19, 20210.37000.38000.37000.38000.380027,100
Feb. 18, 20210.37000.37000.35500.37000.370038,900
Feb. 17, 20210.38000.39500.37000.37000.3700114,300
Feb. 16, 20210.38500.38500.37500.37500.375040,200
Feb. 12, 20210.36500.39000.36500.39000.390082,700
Feb. 11, 20210.40000.40000.36500.37000.370072,800
Feb. 10, 20210.38000.39000.37500.39000.3900120,200
Feb. 09, 20210.39500.40000.39500.40000.400045,500
Feb. 08, 20210.36500.40000.36500.40000.400036,500
Feb. 05, 20210.42000.42000.38000.38000.3800181,600
Feb. 04, 20210.38500.43500.38500.43500.435033,300
Feb. 03, 20210.37000.38000.37000.38000.380048,400
Feb. 02, 20210.35000.39500.35000.38000.380043,300
Feb. 01, 20210.40000.40000.35500.38000.3800122,700
Jan. 29, 20210.38500.40000.37500.40000.4000192,100
Jan. 28, 20210.36000.36000.33000.36000.360074,100
Jan. 27, 20210.38500.39500.37000.37000.370088,300
Jan. 26, 20210.41000.43000.40000.40000.4000102,600
Jan. 25, 20210.40000.42000.39000.40000.4000417,400
Jan. 22, 20210.34000.39000.34000.37500.3750277,700
Jan. 21, 20210.34000.34000.32500.33000.330023,000
Jan. 20, 20210.33000.33500.33000.33500.335067,600
Jan. 19, 20210.33500.34000.33500.34000.340022,100
Jan. 18, 20210.30000.34000.28500.34000.340064,100
Jan. 15, 20210.30000.30000.28000.30000.300026,300
Jan. 14, 20210.31000.31000.28000.28000.280030,900
Jan. 13, 20210.32000.32000.27500.30000.300014,200
Jan. 12, 20210.30000.30000.29500.29500.29509,400
Jan. 11, 20210.30000.32000.28500.30000.300027,400
Jan. 08, 20210.30500.31000.30000.31000.310094,700
Jan. 07, 20210.32500.33000.30000.30500.305024,900
Jan. 06, 20210.32000.32500.31000.31000.3100119,900
Jan. 05, 20210.33000.33000.30000.30000.3000129,900
Jan. 04, 20210.32500.33000.31000.32000.320054,900
Dec. 31, 20200.34000.34000.32500.32500.325025,000
Dec. 30, 20200.31500.38000.31500.33000.3300281,600
Dec. 29, 20200.29500.32000.29500.31000.3100210,700
Dec. 24, 20200.29500.29500.28500.28500.285040,700
Dec. 23, 20200.23500.29000.23500.28500.2850415,700
Dec. 22, 20200.22000.24000.22000.24000.2400142,600
Dec. 21, 20200.22500.23000.21500.23000.230079,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...