Canada markets close in 2 hours 19 minutes

Sirona Biochem Corp. (SBM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
As of 03:51PM EST. Market open.
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.13000.14000.13000.14000.1400212
Dec 02, 20220.15000.15000.14000.15000.150035,800
Dec 01, 20220.16500.16500.16500.16500.1650400
Nov 30, 20220.14500.16500.14500.16500.1650120,900
Nov 29, 20220.15000.15000.13500.14000.140051,400
Nov 28, 20220.14000.16000.14000.16000.16006,500
Nov 25, 20220.16000.16000.15000.15000.150079,500
Nov 24, 20220.15000.15000.15000.15000.150021,600
Nov 23, 20220.13500.14500.13500.14500.145047,400
Nov 22, 20220.14000.14000.13500.13500.135014,500
Nov 21, 20220.14000.14500.14000.14500.145017,000
Nov 18, 20220.14000.14000.14000.14000.1400600
Nov 17, 20220.12500.14000.12500.14000.1400107,200
Nov 16, 20220.11500.13500.11500.12500.1250265,000
Nov 15, 20220.12000.12000.10500.10500.105071,100
Nov 14, 20220.12000.12000.12000.12000.1200100
Nov 11, 2022------
Nov 10, 20220.12000.12000.12000.12000.120048,500
Nov 09, 20220.12000.12000.12000.12000.1200900
Nov 08, 20220.13000.13000.13000.13000.1300-
Nov 07, 20220.13000.13000.13000.13000.13002,000
Nov 04, 20220.13000.13000.13000.13000.1300-
Nov 03, 20220.13000.13000.13000.13000.130010,200
Nov 02, 20220.13000.13000.11500.11500.115033,500
Nov 01, 20220.13000.13000.13000.13000.1300-
Oct 31, 20220.13000.13000.13000.13000.13002,400
Oct 28, 20220.12000.13000.12000.12500.125033,100
Oct 27, 20220.12000.12000.12000.12000.120050,000
Oct 26, 20220.12000.12000.11500.12000.12009,500
Oct 25, 20220.11500.12000.11500.12000.12001,500
Oct 24, 20220.12000.12000.11000.11000.110020,100
Oct 21, 20220.12500.12500.11500.11500.115052,100
Oct 20, 20220.12500.12500.12500.12500.1250800
Oct 19, 20220.13000.13000.12500.12500.125012,300
Oct 18, 20220.12000.12000.12000.12000.12001,600
Oct 17, 20220.13000.13000.12000.12000.120046,700
Oct 14, 20220.13500.13500.13000.13000.1300165,500
Oct 13, 20220.14000.14000.13000.13500.1350190,000
Oct 12, 20220.13500.13500.13500.13500.135010,000
Oct 11, 20220.14500.14500.14000.14000.140045,800
Oct 07, 20220.13500.14000.13000.14000.140041,300
Oct 06, 20220.13500.13500.13500.13500.135077,500
Oct 05, 20220.15000.15000.13500.13500.1350144,800
Oct 04, 20220.14000.15000.13500.15000.150076,100
Oct 03, 20220.15000.15500.15000.15000.15008,700
Sept 30, 20220.17000.17000.15500.16000.1600116,200
Sept 29, 20220.16000.17500.16000.17000.170071,600
Sept 28, 20220.16000.17000.16000.16500.165032,200
Sept 27, 20220.17000.17000.16500.16500.165072,000
Sept 26, 20220.18500.18500.16500.18500.185052,200
Sept 23, 20220.18000.18000.17500.17500.175033,500
Sept 22, 20220.19000.19000.18000.18000.180073,000
Sept 21, 20220.17000.18000.16500.16500.165031,200
Sept 20, 20220.18500.18500.18500.18500.1850-
Sept 19, 20220.18000.18500.18000.18500.185023,600
Sept 16, 20220.18000.18000.17000.18000.180010,100
Sept 15, 20220.18500.19000.18000.19000.190050,800
Sept 14, 20220.18500.18500.18500.18500.18505,200
Sept 13, 20220.18500.18500.18500.18500.185010,000
Sept 12, 20220.19000.19000.18500.18500.18507,000
Sept 09, 20220.19500.20000.19500.20000.200010,000
Sept 08, 20220.20000.20000.20000.20000.20001,000
Sept 07, 20220.20000.21500.19500.19500.195012,500
Sept 06, 20220.21000.21000.18500.18500.185043,500
Sept 02, 20220.20000.21000.20000.21000.210036,100
Sept 01, 20220.20000.21000.19500.20000.2000103,800
Aug 31, 20220.19000.19000.19000.19000.1900-
Aug 30, 20220.19000.19500.19000.19000.190091,500
Aug 29, 20220.18500.18500.18000.18000.180012,400
Aug 26, 20220.18000.18500.18000.18500.185021,100
Aug 25, 20220.18000.18000.18000.18000.18004,400
Aug 24, 20220.18000.18000.18000.18000.180030,600
Aug 23, 20220.18000.18000.18000.18000.18005,000
Aug 22, 20220.18500.18500.18500.18500.185015,500
Aug 19, 20220.18500.18500.18000.18000.180023,400
Aug 18, 20220.18500.18500.18500.18500.185011,500
Aug 17, 20220.18000.18000.18000.18000.1800-
Aug 16, 20220.18000.18000.18000.18000.180041,500
Aug 15, 20220.19000.19000.18500.18500.185035,000
Aug 12, 20220.19000.19000.19000.19000.190023,100
Aug 11, 20220.19000.20000.19000.20000.200020,600
Aug 10, 20220.18500.18500.18500.18500.18504,500
Aug 09, 20220.18000.18000.18000.18000.180042,600
Aug 08, 20220.19500.19500.18500.18500.185039,700
Aug 05, 20220.19500.19500.19500.19500.195020,400
Aug 04, 20220.19500.19500.19500.19500.19508,500
Aug 03, 20220.18500.18500.18000.18000.180055,100
Aug 02, 20220.19500.20000.19000.19000.190037,600
Jul 29, 20220.19500.20000.19500.19500.195044,300
Jul 28, 20220.19500.19500.19500.19500.195048,000
Jul 27, 20220.19000.19500.19000.19500.195084,500
Jul 26, 20220.19500.19500.19000.19000.190013,500
Jul 25, 20220.19500.19500.19500.19500.19506,400
Jul 22, 20220.20000.20000.19500.19500.195047,000
Jul 21, 20220.21500.21500.20000.20000.2000216,200
Jul 20, 20220.20000.20000.19500.19500.195015,000
Jul 19, 20220.20000.20000.20000.20000.200070,000
Jul 18, 20220.21000.21000.20500.20500.205051,100
Jul 15, 20220.22000.22000.21000.21000.21005,500
Jul 14, 20220.22000.23000.22000.22000.220044,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...