SBM.V - Sirona Biochem Corp.

TSXV - TSXV Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20230.14000.14000.13500.13500.135039,500
Jun 08, 20230.14000.14000.13500.14000.140024,000
Jun 07, 20230.12500.16000.12500.16000.160071,700
Jun 06, 20230.14000.14000.14000.14000.14002,300
Jun 05, 20230.13500.13500.13500.13500.13505,000
Jun 02, 20230.13000.13000.13000.13000.130020,500
Jun 01, 20230.13000.13500.13000.13500.135028,500
May 31, 20230.13000.13000.13000.13000.13008,200
May 30, 20230.15500.15500.14000.14000.140017,100
May 29, 20230.14000.14000.14000.14000.1400-
May 26, 20230.14000.16000.14000.14000.140070,000
May 25, 20230.12000.14000.12000.14000.140079,100
May 24, 20230.12500.12500.12500.12500.1250-
May 23, 20230.12000.12500.12000.12500.125038,300
May 19, 20230.13000.13000.13000.13000.1300500
May 18, 20230.13000.13000.13000.13000.1300-
May 17, 20230.13000.13000.13000.13000.13005,700
May 16, 20230.12500.12500.12000.12000.120013,500
May 15, 20230.13500.13500.12500.12500.125066,300
May 12, 20230.13000.13500.12000.12000.120051,500
May 11, 20230.14500.14500.12000.13000.13001,348,000
May 10, 20230.13500.13500.13500.13500.1350500
May 09, 20230.13000.14500.13000.14500.145010,000
May 08, 20230.15000.15000.15000.15000.1500500
May 05, 20230.13500.13500.13500.13500.1350-
May 04, 20230.14000.15000.13000.13500.1350268,800
May 03, 20230.14000.18000.14000.14000.1400445,000
May 02, 20230.12500.12500.12500.12500.1250-
May 01, 20230.13500.13500.12500.12500.125048,600
Apr 28, 20230.12500.13500.12500.13500.135018,100
Apr 27, 20230.13000.13500.12000.13000.1300256,300
Apr 26, 20230.15000.15000.12000.13000.1300268,300
Apr 25, 20230.11000.21500.11000.16500.16501,352,700
Apr 24, 20230.10000.10000.08500.08500.0850107,100
Apr 21, 20230.09500.10500.09500.10500.105023,500
Apr 20, 20230.10000.10000.10000.10000.10004,500
Apr 19, 20230.10000.10000.10000.10000.10003,500
Apr 18, 20230.10500.10500.10500.10500.1050-
Apr 17, 20230.10500.10500.10500.10500.1050-
Apr 14, 20230.10500.10500.10500.10500.105023,000
Apr 13, 20230.10500.10500.10500.10500.10501,000
Apr 12, 20230.10000.10000.10000.10000.100040,000
Apr 11, 20230.10000.10000.10000.10000.100014,900
Apr 10, 20230.09000.10000.09000.10000.100035,500
Apr 06, 20230.10000.10000.09500.10000.100051,000
Apr 05, 20230.09500.10000.09500.10000.100058,000
Apr 04, 20230.08500.09500.08500.09500.095024,200
Apr 03, 20230.08500.08500.08500.08500.08503,100
Mar 31, 20230.09000.09000.08000.08000.0800100,000
Mar 30, 20230.10000.10000.10000.10000.1000-
Mar 29, 20230.10000.10000.10000.10000.100023,500
Mar 28, 20230.09500.10000.08500.10000.100052,700
Mar 27, 20230.09500.09500.09500.09500.0950500
Mar 24, 20230.10000.10500.10000.10500.105040,500
Mar 23, 20230.09000.09000.09000.09000.0900-
Mar 22, 20230.09000.09000.09000.09000.090025,100
Mar 21, 20230.08500.08500.08500.08500.085016,200
Mar 20, 20230.09000.09000.09000.09000.090021,000
Mar 17, 20230.08500.08500.08500.08500.085030,000
Mar 16, 20230.08500.08500.08500.08500.0850-
Mar 15, 20230.09000.09000.08500.08500.085082,900
Mar 14, 20230.09000.09000.09000.09000.0900-
Mar 13, 20230.09000.09000.09000.09000.09002,100
Mar 10, 20230.08500.09500.08500.09500.095080,400
Mar 09, 20230.09000.09000.09000.09000.0900-
Mar 08, 20230.09000.09000.09000.09000.090020,100
Mar 07, 20230.09000.09500.09000.09000.090037,500
Mar 06, 20230.09500.09500.09500.09500.09507,900
Mar 03, 20230.08500.10500.08500.10500.105031,200
Mar 02, 20230.09000.09000.08500.08500.08506,200
Mar 01, 20230.09500.09500.09000.09500.095051,800
Feb 28, 20230.10000.10000.10000.10000.100010,200
Feb 27, 20230.10000.10500.10000.10000.100053,000
Feb 24, 20230.10000.10000.10000.10000.1000-
Feb 23, 20230.10500.10500.10000.10000.100023,600
Feb 22, 20230.09000.10500.09000.10500.105033,400
Feb 21, 20230.09500.09500.09000.09000.090017,500
Feb 17, 20230.10000.10000.10000.10000.10007,100
Feb 16, 20230.10000.10000.10000.10000.100037,000
Feb 15, 20230.10000.10000.10000.10000.1000-
Feb 14, 20230.10000.10000.10000.10000.100063,000
Feb 13, 20230.11000.11000.11000.11000.1100300
Feb 10, 20230.10500.11000.10500.11000.110061,500
Feb 09, 20230.11000.11000.10000.10000.1000141,500
Feb 08, 20230.10000.11000.10000.10000.1000282,400
Feb 07, 20230.10000.10000.10000.10000.10009,300
Feb 06, 20230.10000.10000.10000.10000.100033,500
Feb 03, 20230.10000.10500.10000.10500.105011,900
Feb 02, 20230.10000.10000.10000.10000.100045,100
Feb 01, 20230.10000.10000.10000.10000.100010,000
Jan 31, 20230.10500.10500.10000.10500.105040,100
Jan 30, 20230.10000.10500.10000.10000.100047,000
Jan 27, 20230.11000.11000.10500.10500.1050110,500
Jan 26, 20230.10500.10500.10500.10500.10502,100
Jan 25, 20230.10500.11000.10500.10500.1050105,100
Jan 24, 20230.11500.11500.10500.10500.105075,800
Jan 23, 20230.11000.11500.10500.10500.105068,300
Jan 20, 20230.11000.11000.10000.10000.100055,300
Jan 19, 20230.12000.12000.11000.11000.1100203,000
Jan 18, 20230.12000.12000.12000.12000.120012,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...